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, 2021 659.47 674.89 655.62 657.18 464,251 -5.04(-0.76%)
Dec 30, 2021 658.57 671.00 656.44 662.22 261,217 +8.88(+1.36%)
Dec 29, 2021 649.92 660.00 649.92 653.34 239,012 -3.03(-0.46%)
Dec 28, 2021 667.47 668.82 652.33 656.37 269,076 -4.70(-0.71%)
Dec 27, 2021 656.72 663.62 651.79 661.07 257,343 +7.09(+1.08%)
Dec 23, 2021 648.28 663.61 647.21 653.98 387,390 +8.09(+1.25%)
Dec 22, 2021 623.20 646.60 616.87 645.89 378,540 +17.17(+2.73%)
Dec 21, 2021 601.48 630.84 599.87 628.72 550,736 +34.78(+5.86%)
Dec 20, 2021 597.83 599.95 581.29 593.94 543,986 -15.12(-2.48%)
Dec 17, 2021 592.47 619.00 586.90 609.06 1,013,809 +14.00(+2.35%)
Dec 16, 2021 610.01 611.32 592.41 595.06 830,208 -6.95(-1.15%)
Dec 15, 2021 605.73 610.20 591.06 602.01 1,132,265 -3.72(-0.61%)
Dec 14, 2021 620.20 631.82 598.92 605.73 668,830 -24.18(-3.84%)
Dec 13, 2021 665.72 666.50 628.77 629.91 522,176 -38.21(-5.72%)
Dec 10, 2021 672.56 683.83 660.59 668.12 394,373 -5.47(-0.81%)
Dec 09, 2021 670.00 688.60 670.00 673.59 355,001 -1.63(-0.24%)
Dec 08, 2021 670.27 676.94 663.67 675.22 303,747 +8.50(+1.27%)
Dec 07, 2021 649.16 675.21 648.66 666.72 581,507 +27.80(+4.35%)
Dec 06, 2021 622.00 641.28 615.00 638.92 470,787 +19.17(+3.09%)
Dec 03, 2021 629.36 632.57 605.49 619.75 536,132 -5.18(-0.83%)
Dec 02, 2021 602.80 628.73 595.07 624.93 732,933 +22.64(+3.76%)
Dec 01, 2021 622.92 624.00 601.73 602.29 485,978 -9.24(-1.51%)
Nov 30, 2021 632.61 638.94 607.47 611.53 972,830 -22.94(-3.62%)
Nov 29, 2021 636.86 642.14 629.54 634.47 537,245 +0.25(+0.04%)
Nov 26, 2021 653.20 654.15 627.00 634.22 444,532 -18.98(-2.91%)
Nov 24, 2021 653.16 657.74 642.55 653.20 528,005 -4.06(-0.62%)
Nov 23, 2021 665.97 666.47 650.40 657.26 419,779 -12.42(-1.85%)
Nov 22, 2021 678.34 682.98 665.36 669.68 463,276 -14.07(-2.06%)
Nov 19, 2021 685.55 691.96 679.18 683.75 433,578 -0.08(-0.01%)
Nov 18, 2021 692.54 686.10 683.66 683.83 322,217 -8.49(-1.23%)
Nov 17, 2021 689.06 698.81 680.34 692.32 348,885 +3.26(+0.47%)
Nov 16, 2021 682.42 691.95 679.00 689.06 323,500 +8.87(+1.30%)
Nov 15, 2021 692.06 692.06 674.51 680.19 325,144 -7.61(-1.11%)
Nov 12, 2021 688.99 693.34 686.31 687.80 250,206 +1.89(+0.28%)
Nov 11, 2021 696.99 697.89 681.66 685.91 340,029 -3.70(-0.54%)
Nov 10, 2021 702.17 687.10 689.61 645,300 -21.41(-3.01%)
Nov 09, 2021 711.18 713.33 699.48 711.02 779,468 +0.15(+0.02%)
Nov 08, 2021 690.47 711.61 682.88 710.87 876,904 +23.68(+3.45%)
Nov 05, 2021 680.40 687.27 675.43 687.19 383,168 +7.93(+1.17%)
Nov 04, 2021 673.46 680.79 670.87 679.26 355,346 +5.65(+0.84%)
Nov 03, 2021 667.06 675.75 657.87 673.61 425,960 +6.55(+0.98%)
Nov 02, 2021 663.00 678.72 649.19 667.06 606,907 +5.60(+0.85%)
Nov 01, 2021 631.50 667.10 649.27 661.46 1,246,275 +37.09(+5.94%)
Oct 29, 2021 629.18 629.18 619.70 624.37 987,169 -7.43(-1.18%)
Oct 28, 2021 658.39 662.00 607.28 631.80 1,927,065 +27.41(+4.54%)
Oct 27, 2021 591.28 615.25 583.38 604.39 1,576,930 +11.09(+1.87%)
Oct 26, 2021 594.66 593.30 794,024 +3.49(+0.59%)
Oct 25, 2021 590.00 597.00 583.65 589.81 1,110,166 -0.75(-0.13%)
Oct 22, 2021 599.00 600.15 586.90 590.56 877,416 -8.93(-1.49%)
Oct 21, 2021 611.19 618.01 597.60 599.49 780,793 -8.71(-1.43%)
Oct 20, 2021 597.06 608.73 592.52 608.20 532,768 +13.93(+2.34%)
Oct 19, 2021 601.39 603.68 592.66 594.27 393,016 -0.86(-0.14%)
Oct 18, 2021 586.45 596.99 580.11 595.13 558,542 +5.52(+0.94%)
Oct 15, 2021 605.25 605.25 587.06 589.61 742,501 -8.11(-1.36%)
Oct 14, 2021 600.99 604.00 586.19 597.72 904,176 +1.50(+0.25%)
Oct 13, 2021 608.61 608.61 572.51 596.22 2,044,002 -31.21(-4.97%)
Oct 12, 2021 632.00 632.38 621.87 627.43 505,675 -4.42(-0.70%)
Oct 11, 2021 638.00 644.28 631.14 631.85 252,318 -11.71(-1.82%)
Oct 08, 2021 663.97 664.45 641.82 643.56 258,325 -17.85(-2.70%)
Oct 07, 2021 653.62 671.90 653.62 661.41 488,396 +10.76(+1.65%)
Oct 06, 2021 640.60 651.35 638.59 650.65 369,794 +2.07(+0.32%)
Oct 05, 2021 643.81 657.16 642.19 648.58 496,506 +8.18(+1.28%)
Oct 04, 2021 658.60 658.60 637.56 640.40 520,788 -21.66(-3.27%)
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.