Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 08, 2023 7.460 8.010 7.376 7.930 929,984 +0.52(+7.02%)
May 05, 2023 6.940 7.470 6.810 7.410 712,512 +0.70(+10.43%)
May 04, 2023 6.530 6.805 6.430 6.710 414,757 +0.15(+2.29%)
May 03, 2023 6.500 6.660 6.440 6.560 749,489 +0.17(+2.66%)
May 02, 2023 6.630 6.720 6.370 6.390 835,761 -0.29(-4.34%)
May 01, 2023 6.550 6.830 6.540 6.680 445,886 +0.08(+1.21%)
Apr 28, 2023 6.430 6.905 6.325 6.600 396,237 +0.15(+2.33%)
Apr 27, 2023 6.550 6.550 6.230 6.450 432,990 -0.05(-0.77%)
Apr 26, 2023 6.490 6.570 6.430 6.500 311,096 +0.03(+0.46%)
Apr 25, 2023 6.400 6.540 6.330 6.470 431,167 +0.02(+0.31%)
Apr 24, 2023 6.600 6.650 6.320 6.450 345,478 -0.20(-3.01%)
Apr 21, 2023 6.590 6.765 6.540 6.650 356,325 +0.08(+1.22%)
Apr 20, 2023 6.460 6.600 6.360 6.570 576,794 +0.03(+0.46%)
Apr 19, 2023 6.450 6.610 6.450 6.540 323,995 +0.01(+0.23%)
Apr 18, 2023 6.790 6.800 6.450 6.525 350,907 -0.24(-3.62%)
Apr 17, 2023 6.540 6.910 6.525 6.770 598,256 +0.31(+4.80%)
Apr 14, 2023 6.600 6.620 6.220 6.460 685,508 -0.13(-1.97%)
Apr 13, 2023 6.330 6.685 6.300 6.590 811,356 +0.28(+4.44%)
Apr 12, 2023 6.300 6.390 6.150 6.310 1,052,128 +0.06(+0.96%)
Apr 11, 2023 6.240 6.385 6.210 6.250 419,992 +0.02(+0.32%)
Apr 10, 2023 6.260 6.340 6.110 6.230 779,014 -0.01(-0.16%)
Apr 06, 2023 6.075 6.320 6.065 6.240 380,341 +0.09(+1.46%)
Apr 05, 2023 5.990 6.190 5.950 6.150 735,687 +0.13(+2.16%)
Apr 04, 2023 6.240 6.280 5.910 6.020 445,414 -0.20(-3.22%)
Apr 03, 2023 6.220 6.390 6.100 6.220 332,239 +0.03(+0.48%)
Mar 31, 2023 6.110 6.290 6.060 6.190 564,532 +0.11(+1.81%)
Mar 30, 2023 6.340 6.420 6.050 6.080 418,887 -0.23(-3.65%)
Mar 29, 2023 6.260 6.575 6.209 6.310 387,557 +0.08(+1.28%)
Mar 28, 2023 6.290 6.390 6.160 6.230 271,967 -0.08(-1.27%)
Mar 27, 2023 6.150 6.430 6.110 6.310 340,201 +0.13(+2.10%)
Mar 24, 2023 6.000 6.200 5.760 6.180 935,103 +0.24(+4.04%)
Mar 23, 2023 5.920 6.040 5.820 5.940 511,135 +0.09(+1.54%)
Mar 22, 2023 6.110 6.140 5.820 5.850 1,174,313 -0.30(-4.88%)
Mar 21, 2023 6.460 6.460 6.020 6.150 484,703 -0.24(-3.76%)
Mar 20, 2023 6.290 6.600 6.180 6.390 469,979 +0.07(+1.11%)
Mar 17, 2023 6.300 6.440 6.020 6.320 1,939,940 +0.00(+0.00%)
Mar 16, 2023 6.400 6.470 6.130 6.320 400,951 -0.13(-2.02%)
Mar 15, 2023 6.490 6.615 6.370 6.450 480,680 -0.20(-3.01%)
Mar 14, 2023 6.820 7.015 6.560 6.650 688,648 -0.02(-0.30%)
Mar 13, 2023 6.370 6.780 6.340 6.670 554,454 +0.20(+3.09%)
Mar 10, 2023 7.180 7.180 6.180 6.470 788,785 -0.69(-9.64%)
Mar 09, 2023 7.240 7.370 7.060 7.160 736,470 -0.05(-0.69%)
Mar 08, 2023 7.230 7.470 7.060 7.210 366,599 -0.01(-0.14%)
Mar 07, 2023 7.270 7.351 7.160 7.220 507,876 -0.05(-0.69%)
Mar 06, 2023 7.900 7.900 7.050 7.270 700,558 -0.62(-7.86%)
Mar 03, 2023 8.360 8.360 7.750 7.890 490,244 -0.35(-4.25%)
Mar 02, 2023 8.650 8.699 8.150 8.240 534,033 -0.56(-6.36%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.