Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alector Inc (NQ: ALEC )

5.440 -0.050 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.660 8.980 8.490 8.540 453,767 -0.18(-2.06%)
Feb 27, 2023 8.880 9.130 8.640 8.720 503,096 -0.04(-0.46%)
Feb 24, 2023 9.090 9.120 8.675 8.760 351,555 -0.51(-5.50%)
Feb 23, 2023 9.380 9.410 9.020 9.270 244,990 -0.04(-0.43%)
Feb 22, 2023 9.120 9.480 9.110 9.310 574,417 +0.22(+2.42%)
Feb 21, 2023 9.620 9.820 8.960 9.090 594,082 -0.75(-7.62%)
Feb 17, 2023 9.600 9.860 9.400 9.840 371,796 +0.30(+3.14%)
Feb 16, 2023 9.350 9.760 9.320 9.540 439,577 +0.02(+0.21%)
Feb 15, 2023 9.460 9.790 9.320 9.520 464,276 +0.01(+0.11%)
Feb 14, 2023 9.580 9.710 9.300 9.510 255,098 -0.12(-1.25%)
Feb 13, 2023 9.410 9.670 9.190 9.630 250,290 +0.20(+2.12%)
Feb 10, 2023 9.410 9.620 9.310 9.430 551,412 -0.09(-0.95%)
Feb 09, 2023 9.520 9.730 9.360 9.520 686,689 +0.16(+1.71%)
Feb 08, 2023 9.680 9.740 9.270 9.360 519,691 -0.38(-3.90%)
Feb 07, 2023 9.590 9.780 9.265 9.740 505,399 +0.14(+1.46%)
Feb 06, 2023 9.450 9.740 9.330 9.600 330,372 +0.11(+1.16%)
Feb 03, 2023 9.370 9.740 9.280 9.490 628,550 -0.07(-0.73%)
Feb 02, 2023 9.250 9.610 9.080 9.560 717,223 +0.40(+4.37%)
Feb 01, 2023 8.810 9.170 8.620 9.160 731,351 +0.34(+3.85%)
Jan 31, 2023 8.670 8.920 8.670 8.820 482,976 +0.18(+2.08%)
Jan 30, 2023 9.070 9.140 8.610 8.640 322,588 -0.52(-5.68%)
Jan 27, 2023 8.950 9.280 8.950 9.160 363,716 +0.19(+2.12%)
Jan 26, 2023 8.860 9.040 8.820 8.970 361,432 +0.17(+1.93%)
Jan 25, 2023 8.470 8.805 8.190 8.800 1,114,866 +0.23(+2.68%)
Jan 24, 2023 8.360 8.710 8.150 8.570 763,119 +0.13(+1.54%)
Jan 23, 2023 8.400 8.600 8.260 8.440 635,669 +0.04(+0.48%)
Jan 20, 2023 8.560 8.595 8.300 8.400 465,827 +0.01(+0.12%)
Jan 19, 2023 8.100 8.625 7.950 8.390 658,665 +0.22(+2.69%)
Jan 18, 2023 8.440 8.740 8.100 8.170 638,721 -0.20(-2.39%)
Jan 17, 2023 8.750 8.850 8.310 8.370 554,682 -0.35(-4.01%)
Jan 13, 2023 8.580 8.960 8.540 8.720 415,981 +0.02(+0.23%)
Jan 12, 2023 8.490 8.710 8.310 8.700 419,738 +0.23(+2.72%)
Jan 11, 2023 8.300 8.620 8.124 8.470 362,132 +0.15(+1.80%)
Jan 10, 2023 8.090 8.330 8.070 8.320 438,471 +0.21(+2.59%)
Jan 09, 2023 8.450 8.450 7.975 8.110 1,254,403 -0.14(-1.70%)
Jan 06, 2023 8.800 8.900 7.990 8.250 1,054,692 -0.51(-5.82%)
Jan 05, 2023 9.180 9.330 8.705 8.760 765,211 -0.54(-5.81%)
Jan 04, 2023 9.140 9.480 9.100 9.300 544,190 +0.20(+2.20%)
Jan 03, 2023 9.310 9.390 9.020 9.100 393,091 -0.13(-1.41%)
Dec 30, 2022 9.380 9.490 8.960 9.230 507,007 -0.25(-2.64%)
Dec 29, 2022 8.900 9.585 8.750 9.480 474,014 +0.67(+7.60%)
Dec 28, 2022 8.900 9.130 8.720 8.810 532,381 -0.09(-1.01%)
Dec 27, 2022 8.750 9.060 8.690 8.900 418,796 +0.06(+0.68%)
Dec 23, 2022 8.810 8.890 8.550 8.840 505,673 -0.01(-0.11%)
Dec 22, 2022 8.670 8.900 8.621 8.850 402,106 +0.06(+0.68%)
Dec 21, 2022 8.970 9.120 8.740 8.790 415,661 -0.16(-1.79%)
Dec 20, 2022 8.770 9.100 8.710 8.950 669,539 +0.11(+1.24%)
Dec 19, 2022 9.100 9.100 8.650 8.840 531,932 -0.23(-2.54%)
Dec 16, 2022 8.710 9.150 8.600 9.070 1,087,131 +0.23(+2.60%)
Dec 15, 2022 9.060 9.340 8.720 8.840 654,739 -0.54(-5.76%)
Dec 14, 2022 9.170 9.490 9.030 9.380 603,925 +0.17(+1.85%)
Dec 13, 2022 9.470 9.480 8.730 9.210 563,892 +0.14(+1.54%)
Dec 12, 2022 8.720 9.140 8.500 9.070 431,686 +0.43(+4.98%)
Dec 09, 2022 8.580 8.800 8.410 8.640 440,106 -0.05(-0.58%)
Dec 08, 2022 9.160 9.160 8.520 8.690 339,235 -0.40(-4.40%)
Dec 07, 2022 9.370 9.610 8.930 9.090 770,037 -0.18(-1.94%)
Dec 06, 2022 8.610 9.300 8.019 9.270 700,779 +0.61(+7.04%)
Dec 05, 2022 8.970 8.970 8.440 8.660 800,549 -0.44(-4.84%)
Dec 02, 2022 8.270 9.160 8.180 9.100 576,774 +0.66(+7.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.