Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

72.65 +2.49 (+3.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	71.86	74.02	70.74	72.65	2,328,364	+2.49(+3.55%)
Oct 31, 2024	73.28	73.28	69.33	70.16	2,888,471	-3.34(-4.54%)
Oct 30, 2024	72.42	75.16	72.32	73.50	1,926,047	-0.57(-0.77%)
Oct 29, 2024	72.96	75.00	72.93	74.07	1,995,708	+1.20(+1.65%)
Oct 28, 2024	72.94	73.64	71.12	72.87	1,865,510	+0.20(+0.28%)
Oct 25, 2024	71.45	75.05	71.35	72.67	5,388,449	+2.37(+3.37%)
Oct 24, 2024	68.46	70.70	68.29	70.30	3,545,224	+2.50(+3.69%)
Oct 23, 2024	68.10	70.09	65.10	67.80	2,556,947	-0.49(-0.72%)
Oct 22, 2024	67.12	68.75	65.50	68.29	2,932,373	+1.11(+1.65%)
Oct 21, 2024	66.96	67.50	65.64	67.18	2,726,572	+0.31(+0.46%)
Oct 18, 2024	66.75	68.74	66.17	66.87	2,453,871	+0.88(+1.33%)
Oct 17, 2024	67.96	69.48	65.62	65.99	5,347,494	+0.40(+0.61%)
Oct 16, 2024	64.31	66.11	62.01	65.59	4,146,331	+3.12(+4.99%)
Oct 15, 2024	64.46	64.50	60.48	62.47	3,025,831	-2.49(-3.83%)
Oct 14, 2024	66.77	68.68	64.79	64.96	3,232,326	-1.73(-2.59%)
Oct 11, 2024	65.34	70.74	65.31	66.69	7,639,579	+0.58(+0.88%)
Oct 10, 2024	60.98	66.17	60.12	66.11	8,229,272	+4.89(+7.99%)
Oct 09, 2024	61.16	63.15	59.45	61.22	12,523,007	+8.26(+15.60%)
Oct 08, 2024	51.82	53.69	51.55	52.96	1,823,937	+0.41(+0.78%)
Oct 07, 2024	52.47	53.22	51.14	52.55	2,436,825	+0.21(+0.40%)
Oct 04, 2024	50.00	52.42	49.41	52.34	3,835,984	+3.58(+7.34%)
Oct 03, 2024	50.20	50.78	48.74	48.76	1,900,445	-1.78(-3.52%)
Oct 02, 2024	50.08	51.71	49.08	50.54	1,495,350	-0.14(-0.28%)
Oct 01, 2024	52.71	53.00	50.42	50.68	1,779,709	-1.71(-3.26%)
Sep 30, 2024	52.60	53.92	51.87	52.39	2,359,222	-1.13(-2.11%)
Sep 27, 2024	55.00	55.50	52.23	53.52	3,891,690	-1.23(-2.25%)
Sep 26, 2024	53.88	55.08	52.10	54.75	3,796,673	+2.65(+5.09%)
Sep 25, 2024	50.90	52.55	50.79	52.10	2,476,282	+0.93(+1.82%)
Sep 24, 2024	51.27	51.57	50.05	51.17	1,687,268	+0.47(+0.93%)
Sep 23, 2024	50.62	51.30	49.50	50.70	2,710,413	+0.19(+0.38%)
Sep 20, 2024	47.05	50.69	47.00	50.51	8,256,757	+3.38(+7.17%)
Sep 19, 2024	48.33	48.42	46.80	47.13	3,504,830	+0.69(+1.49%)
Sep 18, 2024	46.60	48.31	46.06	46.44	6,083,967	+0.11(+0.24%)
Sep 17, 2024	44.75	46.79	44.40	46.33	3,677,357	+2.47(+5.63%)
Sep 16, 2024	43.39	44.33	42.80	43.86	2,881,894	+0.41(+0.94%)
Sep 13, 2024	41.84	43.54	41.47	43.45	3,064,230	+2.09(+5.05%)
Sep 12, 2024	41.79	42.30	40.78	41.36	2,292,738	-0.61(-1.45%)
Sep 11, 2024	38.56	42.10	38.14	41.97	2,899,732	+3.67(+9.58%)
Sep 10, 2024	37.74	38.73	36.85	38.30	1,619,182	+0.27(+0.71%)
Sep 09, 2024	40.20	40.40	37.95	38.03	3,051,779	-1.97(-4.92%)
Sep 06, 2024	41.93	41.99	39.55	40.00	2,304,088	-1.69(-4.05%)
Sep 05, 2024	40.50	42.72	40.26	41.69	2,882,213	+0.00(+0.00%)
Sep 04, 2024	39.96	43.18	39.66	41.69	4,372,540	+2.58(+6.60%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices