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 )

314.93 +4.43 (+1.43%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Apr 29, 2022 303.33 319.09 288.88 289.91 1,760,209 -14.75(-4.84%)
Apr 28, 2022 282.00 306.95 270.37 304.66 4,214,700 -55.77(-15.47%)
Apr 27, 2022 365.02 378.98 357.22 360.43 1,298,182 -0.87(-0.24%)
Apr 26, 2022 363.22 365.54 353.93 361.30 1,143,785 -7.56(-2.05%)
Apr 25, 2022 363.45 371.16 354.86 368.86 1,065,764 +8.29(+2.30%)
Apr 22, 2022 380.57 381.60 360.17 360.57 1,235,999 -23.06(-6.01%)
Apr 21, 2022 421.74 425.03 382.31 383.63 927,224 -35.55(-8.48%)
Apr 20, 2022 427.78 431.27 418.20 419.18 626,299 -5.36(-1.26%)
Apr 19, 2022 403.17 426.70 403.01 424.54 711,734 +18.66(+4.60%)
Apr 18, 2022 408.02 409.66 401.21 405.88 435,852 -3.94(-0.96%)
Apr 14, 2022 416.00 417.87 407.37 409.82 458,011 -7.09(-1.70%)
Apr 13, 2022 409.02 420.18 407.01 416.91 441,678 +10.68(+2.63%)
Apr 12, 2022 414.06 430.44 401.08 406.23 570,184 -3.46(-0.84%)
Apr 11, 2022 414.00 425.43 408.85 409.69 689,687 -10.87(-2.58%)
Apr 08, 2022 418.98 426.63 411.43 420.56 514,388 -1.62(-0.38%)
Apr 07, 2022 418.79 426.70 415.13 422.18 541,642 +0.44(+0.10%)
Apr 06, 2022 429.66 429.66 412.69 421.74 708,241 -15.06(-3.45%)
Apr 05, 2022 446.87 446.87 434.58 436.80 614,163 -8.59(-1.93%)
Apr 04, 2022 445.43 451.19 439.22 445.39 537,405 -1.02(-0.23%)
Apr 01, 2022 439.42 448.13 438.94 446.41 693,201 +10.41(+2.39%)
Mar 31, 2022 444.96 451.61 435.78 436.00 696,326 -6.17(-1.40%)
Mar 30, 2022 449.65 450.32 437.97 442.17 494,072 -10.77(-2.38%)
Mar 29, 2022 442.57 458.25 441.42 452.94 821,887 +18.94(+4.36%)
Mar 28, 2022 435.08 438.31 426.59 434.00 546,704 +3.56(+0.83%)
Mar 25, 2022 439.05 439.99 418.67 430.44 678,949 -5.82(-1.33%)
Mar 24, 2022 438.85 438.85 422.20 436.26 794,107 -0.80(-0.18%)
Mar 23, 2022 451.22 452.74 435.77 437.06 622,561 -19.97(-4.37%)
Mar 22, 2022 434.81 461.79 434.81 457.03 985,969 +24.56(+5.68%)
Mar 21, 2022 436.43 446.79 423.92 432.47 664,070 -10.40(-2.35%)
Mar 18, 2022 426.01 444.23 421.07 442.87 1,066,624 +17.39(+4.09%)
Mar 17, 2022 417.66 427.35 414.01 425.48 626,197 +4.83(+1.15%)
Mar 16, 2022 402.34 421.01 400.01 420.65 1,067,458 +29.92(+7.66%)
Mar 15, 2022 381.09 392.62 375.00 390.73 1,708,626 +12.64(+3.34%)
Mar 14, 2022 403.21 403.21 372.62 378.09 2,019,557 -22.58(-5.64%)
Mar 11, 2022 438.16 438.16 400.00 400.67 957,114 -29.42(-6.84%)
Mar 10, 2022 428.27 434.81 417.00 430.09 532,601 -11.96(-2.71%)
Mar 09, 2022 433.22 444.84 426.31 442.05 694,341 +27.04(+6.52%)
Mar 08, 2022 430.00 433.00 411.80 415.01 1,154,600 -20.56(-4.72%)
Mar 07, 2022 464.00 468.80 434.64 435.57 1,075,908 -28.91(-6.22%)
Mar 04, 2022 474.78 475.15 452.98 464.48 755,752 -12.97(-2.72%)
Mar 03, 2022 501.22 502.24 475.37 477.45 655,635 -18.69(-3.77%)
Mar 02, 2022 505.17 505.20 481.82 496.14 581,358 -4.83(-0.96%)
Mar 01, 2022 508.73 509.83 490.93 500.97 614,877 -10.49(-2.05%)
Feb 28, 2022 503.94 513.12 499.31 511.46 592,614 -1.10(-0.21%)
Feb 25, 2022 506.21 512.88 503.80 512.56 460,431 +3.41(+0.67%)
Feb 24, 2022 468.58 511.50 464.01 509.15 986,122 +26.49(+5.49%)
Feb 23, 2022 496.33 501.51 481.25 482.66 631,555 -11.45(-2.32%)
Feb 22, 2022 492.56 510.86 490.01 494.11 698,412 -4.54(-0.91%)
Feb 18, 2022 498.65 0 -3.11(-0.62%)
Feb 17, 2022 521.01 523.71 501.06 501.76 619,347 -24.62(-4.68%)
Feb 16, 2022 526.17 529.49 514.23 526.38 534,933 -1.86(-0.35%)
Feb 15, 2022 515.00 528.95 513.38 528.24 674,962 +22.57(+4.46%)
Feb 14, 2022 510.53 514.55 500.18 505.67 550,909 -3.43(-0.67%)
Feb 11, 2022 528.38 534.47 505.50 509.10 1,162,707 -23.26(-4.37%)
Feb 10, 2022 525.99 552.00 524.19 532.36 1,062,797 -13.58(-2.49%)
Feb 09, 2022 522.31 548.99 522.31 545.94 1,246,514 +30.45(+5.91%)
Feb 08, 2022 496.15 516.72 491.00 515.49 913,690 +15.27(+3.05%)
Feb 07, 2022 490.00 509.40 489.08 500.22 864,319 +10.36(+2.11%)
Feb 04, 2022 496.89 497.36 474.27 489.86 1,471,995 -13.45(-2.67%)
Feb 03, 2022 480.36 503.31 1,889,701 -2.31(-0.46%)
Feb 02, 2022 511.24 521.84 498.00 505.62 1,590,610 -2.94(-0.58%)
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.