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

Astera Labs, Inc. - Common Stock (NQ:ALAB)

159.80 -3.75 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 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 (%)
Oct 17, 2025 159.63 160.26 154.50 159.80 5,850,383 -3.75(-2.29%)
Oct 16, 2025 163.96 167.41 159.80 163.55 6,243,452 +2.09(+1.29%)
Oct 15, 2025 170.57 170.58 158.35 161.47 7,559,015 -0.09(-0.05%)
Oct 14, 2025 183.84 184.00 160.12 161.55 17,549,546 -37.98(-19.03%)
Oct 13, 2025 214.46 216.27 196.00 199.53 7,643,703 -6.68(-3.24%)
Oct 10, 2025 226.17 230.00 205.82 206.21 6,984,435 -19.22(-8.53%)
Oct 09, 2025 222.00 229.75 219.15 225.43 4,633,621 +6.07(+2.77%)
Oct 08, 2025 214.74 219.68 211.34 219.36 3,670,712 +7.26(+3.42%)
Oct 07, 2025 221.11 224.12 205.92 212.10 4,775,282 -8.71(-3.94%)
Oct 06, 2025 228.56 232.00 217.00 220.81 8,726,056 +20.07(+10.00%)
Oct 03, 2025 212.50 214.29 198.28 200.74 5,188,098 -8.86(-4.23%)
Oct 02, 2025 200.00 211.69 198.20 209.60 6,600,062 +15.10(+7.76%)
Oct 01, 2025 191.79 195.88 186.12 194.50 4,907,946 -1.30(-0.66%)
Sep 30, 2025 200.69 205.40 189.28 195.80 5,497,417 -3.00(-1.51%)
Sep 29, 2025 208.21 209.54 198.29 198.80 4,090,025 +1.02(+0.52%)
Sep 26, 2025 200.54 201.99 193.25 197.78 3,318,902 -2.86(-1.43%)
Sep 25, 2025 192.55 205.17 191.66 200.64 6,224,951 -4.63(-2.26%)
Sep 24, 2025 212.00 213.69 195.68 205.27 13,338,098 -24.84(-10.79%)
Sep 23, 2025 236.49 236.49 219.25 230.11 6,140,373 -7.19(-3.03%)
Sep 22, 2025 239.88 243.20 232.00 237.30 6,359,453 -7.90(-3.22%)
Sep 19, 2025 245.31 249.61 231.18 245.20 22,438,792 -6.68(-2.65%)
Sep 18, 2025 255.00 262.90 244.05 251.88 6,181,736 +2.50(+1.00%)
Sep 17, 2025 244.23 252.60 236.36 249.38 5,918,720 +10.59(+4.43%)
Sep 16, 2025 232.89 241.29 231.99 238.79 4,369,219 +7.50(+3.24%)
Sep 15, 2025 229.00 235.88 226.20 231.29 3,251,961 +1.79(+0.78%)
Sep 12, 2025 233.00 234.77 226.00 229.50 3,698,990 -3.40(-1.46%)
Sep 11, 2025 233.74 237.82 228.51 232.90 4,051,462 +2.53(+1.10%)
Sep 10, 2025 225.44 230.88 217.00 230.37 6,200,065 +15.88(+7.40%)
Sep 09, 2025 213.30 217.92 208.28 214.49 4,662,932 -1.61(-0.75%)
Sep 08, 2025 194.70 220.69 194.01 216.10 9,811,196 +24.90(+13.02%)
Sep 05, 2025 194.50 197.37 184.00 191.20 6,502,967 +3.25(+1.73%)
Sep 04, 2025 178.90 188.05 174.51 187.95 7,118,400 +11.34(+6.42%)
Sep 03, 2025 174.76 179.99 172.50 176.61 3,224,417 +2.37(+1.36%)
Sep 02, 2025 177.13 180.70 167.50 174.24 5,871,199 -7.96(-4.37%)
Aug 29, 2025 189.15 189.31 178.56 182.20 3,750,372 -6.95(-3.67%)
Aug 28, 2025 182.50 191.29 182.35 189.15 4,730,740 +9.95(+5.55%)
Aug 27, 2025 183.15 184.49 176.03 179.20 2,538,241 +0.64(+0.36%)
Aug 26, 2025 174.50 180.91 174.15 178.56 2,857,988 +4.41(+2.53%)
Aug 25, 2025 177.97 179.10 172.01 174.15 3,578,840 -4.94(-2.76%)
Aug 22, 2025 175.88 186.18 174.58 179.09 4,006,561 +1.56(+0.88%)
Aug 21, 2025 173.90 180.47 171.85 177.53 4,803,789 +5.08(+2.95%)
Aug 20, 2025 168.00 172.80 161.39 172.45 5,896,576 +1.39(+0.81%)
Aug 19, 2025 183.99 185.34 170.00 171.06 5,344,648 -15.37(-8.24%)
Aug 18, 2025 183.96 187.18 176.00 186.43 4,704,114 +0.58(+0.31%)
Aug 15, 2025 185.00 187.28 181.00 185.85 4,143,421 -4.84(-2.54%)
Aug 14, 2025 187.00 192.37 185.61 190.69 4,514,455 -2.95(-1.52%)
Aug 13, 2025 193.66 199.47 186.02 193.64 4,834,653 +1.64(+0.85%)
Aug 12, 2025 180.91 193.77 180.62 192.00 7,070,749 +12.57(+7.01%)
Aug 11, 2025 179.11 185.75 175.60 179.43 4,768,247 +0.15(+0.08%)
Aug 08, 2025 170.01 180.67 169.47 179.28 7,065,451 +8.39(+4.91%)
Aug 07, 2025 175.00 175.50 165.13 170.89 8,764,161 -3.50(-2.01%)
Aug 06, 2025 164.99 183.62 160.47 174.39 17,232,116 +38.85(+28.66%)
Aug 05, 2025 138.86 142.23 134.21 135.54 6,883,229 -2.39(-1.73%)
Aug 04, 2025 137.23 142.46 135.00 137.93 5,932,142 +6.83(+5.21%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.