Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Alector, Inc. - Common Stock (NQ:ALEC)

1.585 -0.025 (-1.55%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jul 30, 2025 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 (%)
Jul 29, 2025 1.790 1.810 1.600 1.610 627,610 -0.15(-8.52%)
Jul 28, 2025 1.910 1.999 1.760 1.760 1,221,631 +0.00(+0.00%)
Jul 25, 2025 1.800 1.800 1.740 1.760 297,049 -0.03(-1.68%)
Jul 24, 2025 1.760 1.810 1.745 1.790 357,453 +0.01(+0.56%)
Jul 23, 2025 1.740 1.810 1.710 1.780 367,288 +0.06(+3.49%)
Jul 22, 2025 1.630 1.740 1.620 1.720 390,555 +0.10(+6.17%)
Jul 21, 2025 1.570 1.660 1.560 1.620 409,209 +0.03(+1.89%)
Jul 18, 2025 1.670 1.699 1.580 1.590 301,448 -0.08(-4.79%)
Jul 17, 2025 1.550 1.670 1.550 1.670 366,184 +0.11(+7.05%)
Jul 16, 2025 1.590 1.600 1.530 1.560 321,134 +0.01(+0.65%)
Jul 15, 2025 1.690 1.690 1.540 1.550 297,161 -0.12(-7.19%)
Jul 14, 2025 1.600 1.690 1.575 1.670 233,741 +0.06(+3.73%)
Jul 11, 2025 1.690 1.705 1.600 1.610 254,301 -0.11(-6.40%)
Jul 10, 2025 1.640 1.745 1.620 1.720 711,080 +0.07(+4.24%)
Jul 09, 2025 1.520 1.690 1.510 1.650 565,492 +0.13(+8.55%)
Jul 08, 2025 1.450 1.560 1.450 1.520 455,325 +0.08(+5.56%)
Jul 07, 2025 1.490 1.490 1.410 1.440 306,464 -0.07(-4.64%)
Jul 03, 2025 1.500 1.510 1.440 1.510 233,289 +0.01(+0.67%)
Jul 02, 2025 1.430 1.560 1.420 1.500 422,549 +0.08(+5.63%)
Jul 01, 2025 1.380 1.510 1.340 1.420 439,740 +0.02(+1.43%)
Jun 30, 2025 1.490 1.490 1.365 1.400 679,954 -0.08(-5.41%)
Jun 27, 2025 1.510 1.510 1.440 1.480 2,122,416 -0.02(-1.33%)
Jun 26, 2025 1.480 1.505 1.430 1.500 362,911 +0.01(+0.67%)
Jun 25, 2025 1.490 1.515 1.400 1.490 376,614 +0.00(+0.00%)
Jun 24, 2025 1.480 1.535 1.380 1.490 398,542 +0.11(+8.36%)
Jun 23, 2025 1.470 1.470 1.355 1.375 332,538 -0.09(-6.46%)
Jun 20, 2025 1.470 1.500 1.420 1.470 709,033 +0.01(+0.68%)
Jun 18, 2025 1.510 1.590 1.445 1.460 494,503 -0.06(-3.95%)
Jun 17, 2025 1.490 1.619 1.490 1.520 496,269 +0.01(+0.66%)
Jun 16, 2025 1.530 1.540 1.370 1.510 740,993 -0.03(-1.95%)
Jun 13, 2025 1.570 1.590 1.470 1.540 408,838 -0.08(-4.94%)
Jun 12, 2025 1.610 1.630 1.560 1.620 322,356 -0.01(-0.61%)
Jun 11, 2025 1.610 1.690 1.570 1.630 509,761 +0.04(+2.52%)
Jun 10, 2025 1.430 1.600 1.420 1.590 718,728 +0.15(+10.42%)
Jun 09, 2025 1.500 1.510 1.400 1.440 360,496 -0.05(-3.36%)
Jun 06, 2025 1.440 1.550 1.420 1.490 738,631 +0.08(+5.67%)
Jun 05, 2025 1.550 1.550 1.405 1.410 351,848 -0.14(-9.03%)
Jun 04, 2025 1.480 1.570 1.480 1.550 656,880 +0.07(+4.73%)
Jun 03, 2025 1.370 1.480 1.335 1.480 561,788 +0.10(+7.25%)
Jun 02, 2025 1.320 1.410 1.280 1.380 1,065,663 +0.05(+3.76%)
May 30, 2025 1.420 1.420 1.300 1.330 412,690 -0.09(-6.34%)
May 29, 2025 1.460 1.460 1.390 1.420 638,171 +0.00(+0.00%)
May 28, 2025 1.290 1.455 1.260 1.420 952,612 +0.16(+12.70%)
May 27, 2025 1.250 1.300 1.220 1.260 667,176 +0.02(+1.61%)
May 23, 2025 1.260 1.295 1.220 1.240 954,836 -0.07(-5.34%)
May 22, 2025 1.350 1.400 1.265 1.310 2,264,131 +0.06(+4.80%)
May 21, 2025 1.330 1.360 1.250 1.250 1,200,307 -0.12(-8.76%)
May 20, 2025 1.250 1.420 1.245 1.370 2,280,273 +0.10(+7.87%)
May 19, 2025 1.200 1.300 1.190 1.270 848,332 +0.05(+4.10%)
May 16, 2025 1.100 1.270 1.085 1.220 1,807,251 +0.11(+10.41%)
May 15, 2025 1.070 1.110 1.010 1.105 1,328,651 +0.03(+3.27%)
May 14, 2025 1.110 1.150 1.055 1.070 3,168,161 -0.04(-3.60%)
May 13, 2025 1.210 1.220 1.100 1.110 921,152 -0.09(-7.50%)
May 12, 2025 1.230 1.259 1.185 1.200 1,165,865 +0.03(+2.56%)
May 09, 2025 1.040 1.215 1.010 1.170 1,411,306 +0.13(+12.50%)
May 08, 2025 1.010 1.070 0.9728 1.040 753,952 +0.02(+1.96%)
May 07, 2025 1.050 1.050 1.000 1.020 693,367 -0.03(-2.86%)
May 06, 2025 1.130 1.130 1.040 1.050 918,424 -0.11(-9.48%)
May 05, 2025 1.270 1.295 1.150 1.160 696,422 -0.14(-10.77%)
May 02, 2025 1.220 1.340 1.220 1.300 1,282,098 +0.08(+6.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.