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 (%)
Aug 30, 2002 3.390 3.740 3.000 3.000 11,100,000 -0.34(-10.18%)
Aug 29, 2002 2.920 3.380 2.920 3.340 167,200 +0.53(+18.86%)
Aug 28, 2002 2.790 3.140 2.790 2.810 128,000 -0.03(-1.06%)
Aug 27, 2002 2.460 3.140 2.460 2.840 109,900 +0.29(+11.37%)
Aug 26, 2002 2.470 2.660 2.280 2.550 106,600 +0.14(+5.81%)
Aug 23, 2002 2.421 2.491 2.400 2.410 29,864 -0.04(-1.63%)
Aug 22, 2002 2.389 2.450 2.320 2.450 70,200 +0.07(+2.94%)
Aug 21, 2002 2.350 2.450 2.300 2.380 37,500 +0.04(+1.71%)
Aug 20, 2002 2.430 2.440 2.300 2.340 30,600 -0.10(-4.10%)
Aug 16, 2002 2.390 2.450 2.250 2.440 208,100 +0.09(+3.83%)
Aug 15, 2002 2.400 2.410 2.310 2.350 357,900 -0.09(-3.69%)
Aug 14, 2002 2.440 2.450 2.310 2.440 30,700 +0.07(+2.95%)
Aug 13, 2002 2.380 2.430 2.370 2.370 19,300 -0.08(-3.27%)
Aug 12, 2002 2.430 2.450 2.350 2.450 20,800 -0.07(-2.78%)
Aug 07, 2002 2.410 2.520 2.350 2.520 28,100 +0.17(+7.23%)
Aug 06, 2002 2.340 2.480 2.220 2.350 91,700 +0.00(+0.00%)
Aug 05, 2002 2.220 2.500 2.220 2.350 35,800 +0.17(+7.80%)
Aug 02, 2002 2.500 2.500 2.180 2.180 60,600 -0.32(-12.77%)
Aug 01, 2002 2.350 2.530 2.280 2.499 27,800 +0.15(+6.34%)
Jul 31, 2002 2.490 2.490 2.310 2.350 144,900 -0.15(-6.00%)
Jul 30, 2002 2.370 2.500 2.270 2.500 182,400 +0.20(+8.70%)
Jul 29, 2002 2.000 2.430 2.000 2.300 146,800 +0.22(+10.58%)
Jul 26, 2002 2.200 2.249 2.050 2.080 43,800 +0.09(+4.52%)
Jul 25, 2002 2.150 2.430 1.900 1.990 120,800 -0.16(-7.44%)
Jul 24, 2002 2.260 2.500 2.140 2.150 73,425 -0.18(-7.73%)
Jul 23, 2002 2.450 2.500 2.300 2.330 58,900 -0.16(-6.46%)
Jul 22, 2002 2.340 2.550 2.050 2.491 91,700 +0.22(+9.74%)
Jul 19, 2002 2.460 2.490 2.260 2.270 68,200 -0.01(-0.44%)
Jul 17, 2002 2.350 2.400 2.170 2.280 70,900 +0.26(+12.87%)
Jul 12, 2002 1.850 2.200 1.750 2.020 851,400 +0.32(+18.82%)
Jul 11, 2002 1.860 1.950 1.540 1.700 390,300 -0.04(-2.30%)
Jul 10, 2002 2.510 2.520 1.530 1.740 1,721,000 -1.16(-40.00%)
Jul 08, 2002 3.050 3.050 2.900 2.900 83,500 -0.15(-4.92%)
Jul 05, 2002 3.100 3.110 2.910 3.050 52,300 -0.05(-1.61%)
Jul 04, 2002 3.270 3.350 3.100 3.100 81,200 +0.00(+0.00%)
Jul 03, 2002 3.270 3.350 3.100 3.100 81,200 -0.30(-8.82%)
Jul 02, 2002 3.250 3.500 3.250 3.400 108,000 -0.10(-2.86%)
Jul 01, 2002 3.920 3.920 2.990 3.500 177,900 -0.54(-13.39%)
Jun 28, 2002 3.960 4.150 3.750 4.041 2,340,000 +0.27(+7.19%)
Jun 27, 2002 3.540 3.830 3.500 3.770 323,900 +0.17(+4.72%)
Jun 26, 2002 3.330 3.600 3.091 3.600 324,000 +0.20(+5.88%)
Jun 25, 2002 3.910 4.000 3.250 3.400 221,400 -0.38(-10.05%)
Jun 21, 2002 3.850 3.900 3.681 3.780 55,700 -0.12(-3.08%)
Jun 20, 2002 3.810 4.000 3.810 3.900 63,600 +0.10(+2.63%)
Jun 19, 2002 3.810 4.000 3.680 3.800 94,500 -0.20(-5.00%)
Jun 18, 2002 3.700 4.000 3.640 4.000 63,100 +0.00(+0.00%)
Jun 17, 2002 3.810 4.020 3.560 4.000 249,600 +0.42(+11.73%)
Jun 14, 2002 3.880 3.990 3.530 3.580 44,300 -0.27(-7.01%)
Jun 12, 2002 3.350 3.850 3.350 3.850 37,400 +0.53(+15.96%)
Jun 11, 2002 3.940 4.050 3.270 3.320 254,000 -0.73(-18.02%)
Jun 10, 2002 3.950 4.060 3.800 4.050 122,000 +0.05(+1.25%)
Jun 07, 2002 3.990 4.050 3.850 4.000 41,900 +0.00(+0.00%)
Jun 06, 2002 3.990 4.050 3.870 4.000 69,400 +0.02(+0.50%)
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.