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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

1.700 +0.030 (+1.80%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.670	1.756	1.665	1.700	306,035	+0.03(+1.80%)
Feb 13, 2025	1.660	1.680	1.625	1.670	351,829	+0.03(+1.83%)
Feb 12, 2025	1.570	1.645	1.550	1.640	425,737	+0.03(+1.86%)
Feb 11, 2025	1.650	1.665	1.580	1.610	519,373	-0.04(-2.42%)
Feb 10, 2025	1.740	1.750	1.650	1.650	447,151	-0.10(-5.71%)
Feb 07, 2025	1.790	1.825	1.690	1.750	699,255	-0.04(-2.23%)
Feb 06, 2025	1.840	1.855	1.760	1.790	400,849	-0.05(-2.72%)
Feb 05, 2025	1.740	1.850	1.725	1.840	549,400	+0.13(+7.60%)
Feb 04, 2025	1.630	1.710	1.595	1.710	485,422	+0.07(+4.27%)
Feb 03, 2025	1.630	1.690	1.590	1.640	461,597	-0.02(-1.20%)
Jan 31, 2025	1.690	1.770	1.640	1.660	615,938	-0.06(-3.49%)
Jan 30, 2025	1.670	1.775	1.640	1.720	491,383	+0.08(+4.88%)
Jan 29, 2025	1.690	1.740	1.620	1.640	477,434	-0.06(-3.53%)
Jan 28, 2025	1.730	1.730	1.645	1.700	623,014	-0.04(-2.30%)
Jan 27, 2025	1.780	1.930	1.720	1.740	426,965	-0.05(-2.79%)
Jan 24, 2025	1.790	1.860	1.765	1.790	335,366	-0.02(-1.10%)
Jan 23, 2025	1.760	1.815	1.710	1.810	439,653	+0.03(+1.69%)
Jan 22, 2025	1.740	1.820	1.730	1.780	443,476	+0.05(+2.89%)
Jan 21, 2025	1.750	1.780	1.700	1.730	488,484	+0.02(+1.17%)
Jan 17, 2025	1.700	1.720	1.655	1.710	529,390	+0.03(+1.79%)
Jan 16, 2025	1.670	1.700	1.600	1.680	912,208	+0.00(+0.00%)
Jan 15, 2025	1.700	1.790	1.655	1.680	904,354	+0.04(+2.75%)
Jan 14, 2025	1.820	1.820	1.610	1.635	757,994	-0.16(-8.66%)
Jan 13, 2025	1.770	1.810	1.690	1.790	1,259,407	-0.01(-0.56%)
Jan 10, 2025	1.860	1.860	1.745	1.800	749,959	-0.08(-4.26%)
Jan 08, 2025	1.970	1.980	1.880	1.880	617,615	-0.10(-5.05%)
Jan 07, 2025	2.000	2.135	1.970	1.980	749,284	-0.04(-1.98%)
Jan 06, 2025	2.050	2.155	2.020	2.020	827,242	-0.04(-1.94%)
Jan 03, 2025	1.900	2.060	1.890	2.060	938,515	+0.17(+8.99%)
Jan 02, 2025	1.890	2.065	1.845	1.890	1,078,619	+0.00(+0.00%)
Dec 31, 2024				1.890	0	+0.17(+9.88%)
Dec 30, 2024	1.760	1.780	1.680	1.720	2,617,188	-0.06(-3.37%)
Dec 27, 2024	1.830	1.868	1.765	1.780	996,197	-0.04(-2.20%)
Dec 26, 2024	1.830	1.920	1.775	1.820	1,443,974	-0.03(-1.62%)
Dec 24, 2024	1.920	1.935	1.820	1.850	592,680	-0.07(-3.65%)
Dec 23, 2024	1.870	1.935	1.780	1.920	1,613,188	+0.06(+3.23%)
Dec 20, 2024	1.760	1.885	1.725	1.860	4,460,916	+0.07(+3.91%)
Dec 19, 2024	1.820	1.860	1.735	1.790	851,386	+0.01(+0.56%)
Dec 18, 2024	1.910	1.995	1.745	1.780	1,861,523	-0.11(-5.82%)
Dec 17, 2024	1.920	2.005	1.850	1.890	1,087,220	-0.09(-4.55%)
Dec 16, 2024	1.870	2.020	1.845	1.980	1,135,077	+0.01(+0.51%)
Dec 13, 2024	2.060	2.060	1.920	1.970	1,297,502	-0.07(-3.43%)
Dec 12, 2024	2.110	2.160	2.040	2.040	1,227,317	-0.08(-3.77%)
Dec 11, 2024	2.230	2.230	2.080	2.120	1,140,033	-0.09(-4.07%)
Dec 10, 2024	2.320	2.320	2.195	2.210	1,100,877	-0.10(-4.33%)
Dec 09, 2024	2.300	2.500	2.300	2.310	1,804,563	+0.15(+6.94%)
Dec 06, 2024	2.270	2.270	2.060	2.160	2,760,254	-0.04(-1.82%)
Dec 05, 2024	2.170	2.200	2.000	2.200	2,610,808	+0.01(+0.46%)
Dec 04, 2024	2.350	2.415	2.140	2.190	3,439,024	-0.33(-13.10%)
Dec 03, 2024	2.470	2.580	2.460	2.520	1,632,868	+0.01(+0.40%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices