Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Align Technology (NQ: ALGN )

309.02 -1.48 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 275.17 280.68 275.17 279.04 548,600 +3.41(+1.24%)
Dec 30, 2019 277.83 279.33 274.71 275.63 429,501 -2.01(-0.72%)
Dec 27, 2019 278.75 279.90 275.21 277.64 332,100 -0.62(-0.22%)
Dec 26, 2019 277.43 279.54 276.16 278.26 258,471 +0.37(+0.13%)
Dec 24, 2019 276.92 278.82 274.62 277.89 200,000 -0.25(-0.09%)
Dec 23, 2019 273.38 278.80 272.07 278.14 543,834 +5.25(+1.92%)
Dec 20, 2019 275.32 275.32 270.15 272.89 1,270,400 -0.86(-0.31%)
Dec 19, 2019 272.18 276.94 271.01 273.75 589,441 +1.14(+0.42%)
Dec 18, 2019 269.48 274.03 268.85 272.61 744,967 +4.32(+1.61%)
Dec 17, 2019 269.68 270.29 266.75 268.29 637,192 -1.72(-0.64%)
Dec 16, 2019 267.34 271.98 267.34 270.01 726,408 +3.95(+1.48%)
Dec 13, 2019 268.15 268.15 257.43 266.06 1,011,700 -2.33(-0.87%)
Dec 12, 2019 275.90 276.34 266.29 268.39 915,276 -6.84(-2.49%)
Dec 11, 2019 273.85 278.93 273.13 275.23 539,734 +1.58(+0.58%)
Dec 10, 2019 273.05 274.16 269.50 273.65 490,761 +0.19(+0.07%)
Dec 09, 2019 275.21 277.20 273.18 273.46 456,446 -2.26(-0.82%)
Dec 06, 2019 276.45 278.49 274.11 275.72 585,500 +1.19(+0.43%)
Dec 05, 2019 279.02 279.05 273.57 274.53 434,555 -3.18(-1.15%)
Dec 04, 2019 277.26 279.50 275.82 277.71 486,121 +1.35(+0.49%)
Dec 03, 2019 271.12 276.60 266.11 276.36 509,932 +2.02(+0.74%)
Dec 02, 2019 276.54 278.99 269.54 274.34 615,967 -3.00(-1.08%)
Nov 29, 2019 278.85 279.80 276.02 277.34 266,100 -2.28(-0.82%)
Nov 27, 2019 279.01 280.72 278.08 279.62 442,900 +1.91(+0.69%)
Nov 26, 2019 277.67 281.57 277.20 277.71 647,263 -0.36(-0.13%)
Nov 25, 2019 276.00 279.88 275.03 278.07 655,574 +3.67(+1.34%)
Nov 22, 2019 271.07 275.74 268.70 274.40 639,100 +2.26(+0.83%)
Nov 21, 2019 269.00 273.00 267.43 272.14 500,395 +3.37(+1.25%)
Nov 20, 2019 269.84 271.39 264.96 268.77 601,930 -2.83(-1.04%)
Nov 19, 2019 269.60 272.86 266.22 271.60 605,900 +3.09(+1.15%)
Nov 18, 2019 266.60 269.43 265.00 268.51 801,589 +4.59(+1.74%)
Nov 15, 2019 260.48 265.24 259.20 263.92 602,200 +3.48(+1.34%)
Nov 14, 2019 260.26 262.02 259.00 260.44 392,312 +0.81(+0.31%)
Nov 13, 2019 257.32 261.00 255.27 259.63 385,585 +0.66(+0.25%)
Nov 12, 2019 258.42 262.50 257.07 258.97 548,180 +0.37(+0.14%)
Nov 11, 2019 258.69 260.72 257.51 258.60 527,273 -1.32(-0.51%)
Nov 08, 2019 258.18 261.28 255.65 259.92 685,500 +0.98(+0.38%)
Nov 07, 2019 257.92 261.60 253.33 258.94 844,727 +2.78(+1.09%)
Nov 06, 2019 257.83 260.49 255.11 256.16 931,091 -1.75(-0.68%)
Nov 05, 2019 258.87 260.20 255.15 257.91 833,942 -0.86(-0.33%)
Nov 04, 2019 258.25 260.17 255.11 258.77 792,109 +1.73(+0.67%)
Nov 01, 2019 254.31 261.87 253.02 257.04 935,300 +4.75(+1.88%)
Oct 31, 2019 251.32 253.41 246.16 252.29 702,664 -0.42(-0.17%)
Oct 30, 2019 255.65 255.65 247.54 252.71 812,145 -3.41(-1.33%)
Oct 29, 2019 250.04 257.63 248.26 256.12 1,104,037 +5.70(+2.28%)
Oct 28, 2019 243.36 253.45 241.76 250.42 1,163,504 +7.04(+2.89%)
Oct 25, 2019 245.84 246.40 240.23 243.38 1,126,900 -6.09(-2.44%)
Oct 24, 2019 237.30 251.70 233.41 249.47 4,148,582 +31.97(+14.70%)
Oct 23, 2019 213.19 218.17 210.73 217.50 1,237,903 +3.90(+1.83%)
Oct 22, 2019 210.98 215.60 207.03 213.60 1,160,733 +3.56(+1.69%)
Oct 21, 2019 214.88 215.60 209.60 210.04 1,400,824 -3.84(-1.80%)
Oct 18, 2019 214.68 216.43 210.28 213.88 1,027,700 -0.04(-0.02%)
Oct 17, 2019 212.23 215.20 209.22 213.92 842,521 +2.36(+1.12%)
Oct 16, 2019 208.98 212.65 208.10 211.56 843,414 +2.31(+1.10%)
Oct 15, 2019 208.02 209.48 205.06 209.25 1,028,675 +4.10(+2.00%)
Oct 14, 2019 200.16 206.70 199.80 205.15 1,081,465 +4.99(+2.49%)
Oct 11, 2019 195.51 202.52 194.00 200.16 1,763,600 +5.99(+3.08%)
Oct 10, 2019 189.25 194.19 189.16 194.17 952,591 +4.96(+2.62%)
Oct 09, 2019 186.08 191.56 185.65 189.21 1,227,955 +4.91(+2.66%)
Oct 08, 2019 183.43 186.07 181.26 184.30 1,058,058 -0.21(-0.11%)
Oct 07, 2019 177.85 186.49 177.18 184.51 853,797 +2.92(+1.61%)
Oct 04, 2019 184.59 187.67 180.12 181.59 862,700 -3.18(-1.72%)
Oct 03, 2019 179.90 184.86 175.52 184.77 783,871 +5.02(+2.79%)
Oct 02, 2019 181.44 182.00 176.36 179.75 977,055 -2.55(-1.40%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.