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 (%)
May 31, 2019 277.88 289.61 272.60 284.35 2,509,600 -12.33(-4.16%)
May 30, 2019 297.89 303.90 293.78 296.68 653,542 -0.73(-0.25%)
May 29, 2019 302.37 302.37 293.82 297.41 1,354,463 -7.40(-2.43%)
May 28, 2019 311.07 317.34 304.31 304.81 963,999 -6.66(-2.14%)
May 24, 2019 309.59 312.90 306.81 311.47 545,100 +3.62(+1.18%)
May 23, 2019 315.13 315.82 305.59 307.85 1,150,114 -10.97(-3.44%)
May 22, 2019 321.04 323.00 315.89 318.82 560,338 -0.86(-0.27%)
May 21, 2019 322.50 326.21 319.14 319.68 575,640 -0.01(-0.00%)
May 20, 2019 319.55 322.69 313.58 319.69 716,695 -2.92(-0.91%)
May 17, 2019 328.20 330.72 321.71 322.61 826,100 -8.26(-2.50%)
May 16, 2019 326.00 334.64 326.00 330.87 865,856 +5.16(+1.58%)
May 15, 2019 319.00 328.66 316.01 325.71 727,251 +5.62(+1.76%)
May 14, 2019 312.25 323.18 312.08 320.09 884,252 +9.94(+3.20%)
May 13, 2019 312.27 317.94 308.15 310.15 947,284 -11.78(-3.66%)
May 10, 2019 322.15 324.77 314.00 321.93 704,100 -1.32(-0.41%)
May 09, 2019 318.55 325.57 313.73 323.25 784,926 +0.38(+0.12%)
May 08, 2019 324.27 325.00 318.52 322.87 751,458 -2.64(-0.81%)
May 07, 2019 324.19 328.44 320.68 325.51 846,485 -3.95(-1.20%)
May 06, 2019 320.80 329.58 317.20 329.46 1,377,169 -1.62(-0.49%)
May 03, 2019 328.86 333.17 327.27 331.08 885,600 +5.20(+1.60%)
May 02, 2019 320.70 332.00 318.55 325.88 1,128,934 +4.54(+1.41%)
May 01, 2019 325.26 327.86 320.51 321.34 1,006,482 -3.34(-1.03%)
Apr 30, 2019 318.52 325.37 318.00 324.68 920,680 +7.18(+2.26%)
Apr 29, 2019 318.24 321.35 315.62 317.50 1,213,476 -0.48(-0.15%)
Apr 26, 2019 298.75 318.19 297.90 317.98 1,802,100 +21.24(+7.16%)
Apr 25, 2019 294.10 316.00 286.61 296.74 3,274,237 -0.34(-0.11%)
Apr 24, 2019 296.00 298.32 291.73 297.08 1,371,624 +1.00(+0.34%)
Apr 23, 2019 292.10 298.85 289.01 296.08 1,572,182 +5.45(+1.88%)
Apr 22, 2019 279.38 292.33 278.15 290.63 1,462,822 +9.14(+3.25%)
Apr 18, 2019 276.33 281.50 272.36 281.49 1,140,400 +7.81(+2.85%)
Apr 17, 2019 290.09 290.80 271.66 273.68 1,822,388 -14.70(-5.10%)
Apr 16, 2019 293.59 295.63 285.04 288.38 733,190 -4.17(-1.43%)
Apr 15, 2019 293.83 299.04 291.16 292.55 1,064,690 -0.53(-0.18%)
Apr 12, 2019 290.62 297.87 290.62 293.08 746,400 +3.42(+1.18%)
Apr 11, 2019 290.92 292.20 286.68 289.66 498,406 -0.46(-0.16%)
Apr 10, 2019 286.39 291.82 286.29 290.12 831,095 +4.87(+1.71%)
Apr 09, 2019 290.00 290.00 283.01 285.25 1,086,519 -5.35(-1.84%)
Apr 08, 2019 295.55 295.70 289.75 290.60 752,440 -5.28(-1.78%)
Apr 05, 2019 291.00 301.09 291.00 295.88 1,386,100 +7.92(+2.75%)
Apr 04, 2019 289.92 291.11 283.19 287.96 550,381 -1.31(-0.45%)
Apr 03, 2019 293.44 296.00 288.62 289.27 1,270,753 -2.76(-0.95%)
Apr 02, 2019 285.75 292.69 284.10 292.03 907,698 +6.88(+2.41%)
Apr 01, 2019 287.44 290.89 281.52 285.15 975,281 +0.82(+0.29%)
Mar 29, 2019 281.36 284.61 277.79 284.33 1,182,300 +10.42(+3.80%)
Mar 28, 2019 270.24 274.70 266.54 273.91 1,073,718 +4.95(+1.84%)
Mar 27, 2019 274.27 276.04 262.87 268.96 1,242,894 -5.31(-1.94%)
Mar 26, 2019 275.25 277.45 272.77 274.27 629,062 +3.25(+1.20%)
Mar 25, 2019 269.75 274.32 266.00 271.02 1,004,427 +1.40(+0.52%)
Mar 22, 2019 279.64 279.64 269.23 269.62 1,240,800 -11.11(-3.96%)
Mar 21, 2019 265.45 281.63 265.35 280.73 2,020,435 +15.05(+5.66%)
Mar 20, 2019 258.93 266.06 258.01 265.68 1,245,178 +6.39(+2.46%)
Mar 19, 2019 256.43 260.93 256.03 259.29 1,455,808 +5.56(+2.19%)
Mar 18, 2019 252.70 254.12 248.17 253.73 1,183,738 +1.40(+0.55%)
Mar 15, 2019 248.48 256.82 247.94 252.33 1,542,900 +4.74(+1.91%)
Mar 14, 2019 249.93 251.40 244.54 247.59 2,026,577 -4.54(-1.80%)
Mar 13, 2019 251.28 254.03 247.49 252.13 1,085,814 +1.29(+0.51%)
Mar 12, 2019 243.96 251.66 243.00 250.84 1,592,494 +7.48(+3.07%)
Mar 11, 2019 231.56 243.94 231.56 243.36 1,528,834 +12.52(+5.42%)
Mar 08, 2019 228.64 231.72 224.58 230.84 1,357,700 +0.09(+0.04%)
Mar 07, 2019 231.00 233.08 227.26 230.75 1,645,184 -0.70(-0.30%)
Mar 06, 2019 237.79 240.50 229.62 231.45 2,318,536 -7.77(-3.25%)
Mar 05, 2019 244.94 244.94 233.90 239.22 3,426,122 -17.09(-6.67%)
Mar 04, 2019 264.37 266.21 252.30 256.31 1,930,233 -7.04(-2.67%)
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.