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 )

271.70 -8.69 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jun 05, 2002 4.000 4.050 3.900 3.980 91,800 +0.13(+3.38%)
May 31, 2002 4.000 4.040 3.850 3.850 45,900 -0.07(-1.79%)
May 28, 2002 3.770 4.000 3.620 3.920 62,600 +0.15(+3.98%)
May 27, 2002 3.900 3.900 3.691 3.770 94,400 +0.00(+0.00%)
May 24, 2002 3.900 3.900 3.691 3.770 94,400 -0.13(-3.33%)
May 23, 2002 3.770 3.900 3.510 3.900 74,000 +0.13(+3.45%)
May 22, 2002 3.860 4.000 3.750 3.770 16,300 -0.23(-5.75%)
May 21, 2002 3.965 4.050 3.850 4.000 51,000 +0.02(+0.48%)
May 20, 2002 4.020 4.050 3.880 3.981 53,400 -0.07(-1.70%)
May 17, 2002 4.040 4.069 3.970 4.050 92,300 +0.01(+0.25%)
May 16, 2002 3.950 4.040 3.920 4.040 62,200 +0.04(+1.00%)
May 15, 2002 3.820 4.040 3.800 4.000 319,700 +0.09(+2.28%)
May 14, 2002 3.955 4.009 3.830 3.911 106,200 +0.07(+1.88%)
May 13, 2002 4.050 4.050 3.811 3.839 91,500 -0.21(-5.21%)
May 10, 2002 3.980 4.080 3.930 4.050 187,000 +0.05(+1.25%)
May 09, 2002 4.050 4.050 3.970 4.000 96,500 -0.01(-0.25%)
May 08, 2002 3.950 4.050 3.950 4.010 576,500 +0.05(+1.26%)
May 07, 2002 4.040 4.050 3.950 3.960 114,600 -0.06(-1.49%)
May 06, 2002 4.000 4.050 3.945 4.020 67,600 +0.03(+0.75%)
May 03, 2002 4.000 4.050 3.950 3.990 142,900 -0.01(-0.25%)
May 02, 2002 3.980 4.070 3.780 4.000 121,800 +0.10(+2.59%)
May 01, 2002 3.830 3.980 3.721 3.899 145,000 +0.05(+1.27%)
Apr 30, 2002 3.850 4.010 3.700 3.850 192,200 +0.15(+4.05%)
Apr 29, 2002 3.510 3.750 3.510 3.700 96,800 +0.30(+8.82%)
Apr 26, 2002 4.105 4.150 3.330 3.400 194,500 -0.77(-18.47%)
Apr 25, 2002 4.520 4.520 3.960 4.170 1,204,100 -0.29(-6.50%)
Apr 24, 2002 4.610 4.620 4.360 4.460 129,300 +0.03(+0.68%)
Apr 23, 2002 4.580 4.580 4.380 4.430 127,800 -0.08(-1.77%)
Apr 22, 2002 4.530 4.550 4.420 4.510 267,100 +0.01(+0.22%)
Apr 19, 2002 4.470 4.550 4.450 4.500 150,200 +0.08(+1.81%)
Apr 18, 2002 4.350 4.470 4.300 4.420 110,200 +0.13(+3.01%)
Apr 17, 2002 4.380 4.450 4.250 4.291 123,700 -0.14(-3.14%)
Apr 16, 2002 4.400 4.450 4.250 4.430 112,800 +0.03(+0.66%)
Apr 15, 2002 4.310 4.430 4.300 4.401 63,200 +0.05(+1.17%)
Apr 12, 2002 4.500 4.550 4.270 4.350 150,600 -0.14(-3.14%)
Apr 11, 2002 4.550 4.550 4.450 4.491 79,100 -0.06(-1.28%)
Apr 10, 2002 4.480 4.700 4.400 4.549 89,900 -0.03(-0.66%)
Apr 09, 2002 4.470 4.650 4.420 4.579 112,100 +0.08(+1.76%)
Apr 08, 2002 4.890 4.900 4.450 4.500 313,600 -0.28(-5.86%)
Apr 05, 2002 4.950 5.000 4.780 4.780 61,800 -0.22(-4.40%)
Apr 04, 2002 4.960 5.080 4.860 5.000 269,700 +0.00(+0.00%)
Apr 03, 2002 5.340 5.350 4.900 5.000 142,700 -0.20(-3.85%)
Apr 02, 2002 5.350 5.350 5.150 5.200 129,000 -0.28(-5.11%)
Apr 01, 2002 5.340 5.520 5.000 5.480 713,500 +0.18(+3.40%)
Mar 29, 2002 5.000 5.400 4.990 5.300 264,700 +0.00(+0.00%)
Mar 28, 2002 5.000 5.400 4.990 5.300 264,700 +0.35(+7.07%)
Mar 27, 2002 5.040 5.250 4.930 4.950 110,700 -0.08(-1.59%)
Mar 26, 2002 4.900 5.190 4.650 5.030 378,600 +0.18(+3.71%)
Mar 25, 2002 4.400 5.000 4.250 4.850 649,700 +0.45(+10.23%)
Mar 22, 2002 4.270 4.510 4.250 4.400 481,800 +0.13(+3.04%)
Mar 21, 2002 4.480 4.600 4.200 4.270 184,000 -0.24(-5.32%)
Mar 20, 2002 4.500 4.840 4.480 4.510 41,000 +0.01(+0.22%)
Mar 19, 2002 4.850 4.890 4.390 4.500 254,100 -0.45(-9.09%)
Mar 18, 2002 4.750 4.950 4.550 4.950 89,700 +0.25(+5.32%)
Mar 15, 2002 4.710 4.800 4.400 4.700 111,200 -0.05(-1.05%)
Mar 14, 2002 4.560 4.800 4.450 4.750 44,200 +0.10(+2.21%)
Mar 13, 2002 4.650 4.700 4.600 4.647 25,100 +0.03(+0.60%)
Mar 12, 2002 4.650 4.850 4.610 4.620 77,000 -0.16(-3.35%)
Mar 11, 2002 4.590 4.800 4.250 4.780 131,800 +0.28(+6.22%)
Mar 08, 2002 4.300 4.500 4.170 4.500 105,100 +0.40(+9.77%)
Mar 07, 2002 4.060 4.370 4.030 4.099 121,100 +0.05(+1.22%)
Mar 06, 2002 4.170 4.300 4.050 4.050 78,500 -0.10(-2.41%)
Mar 05, 2002 4.300 4.400 4.100 4.150 81,400 -0.25(-5.68%)
Mar 04, 2002 4.260 4.550 4.100 4.400 100,700 +0.06(+1.38%)
Mar 01, 2002 4.250 4.400 4.200 4.340 70,300 +0.09(+2.12%)
Feb 28, 2002 4.340 4.350 4.170 4.250 34,700 -0.08(-1.85%)
Feb 27, 2002 4.200 4.340 4.110 4.330 69,900 +0.15(+3.60%)
Feb 26, 2002 4.210 4.250 4.100 4.180 112,600 -0.07(-1.65%)
Feb 25, 2002 4.310 4.490 4.150 4.250 144,900 -0.15(-3.41%)
Feb 22, 2002 4.450 4.580 4.270 4.400 26,900 +0.05(+1.15%)
Feb 21, 2002 4.410 4.460 4.300 4.350 86,900 -0.10(-2.25%)
Feb 20, 2002 4.670 4.670 4.310 4.450 136,300 -0.18(-3.89%)
Feb 19, 2002 4.800 4.800 4.470 4.630 92,000 -0.17(-3.54%)
Feb 18, 2002 4.360 4.850 4.300 4.800 186,400 +0.00(+0.00%)
Feb 15, 2002 4.360 4.850 4.300 4.800 186,400 +0.29(+6.43%)
Feb 14, 2002 4.790 4.790 4.270 4.510 312,600 -0.27(-5.65%)
Feb 13, 2002 4.770 4.800 4.100 4.780 517,500 -0.12(-2.45%)
Feb 12, 2002 4.580 4.910 4.550 4.900 327,900 +0.33(+7.19%)
Feb 11, 2002 4.420 4.700 4.400 4.571 139,800 +0.21(+4.84%)
Feb 08, 2002 4.680 4.710 4.100 4.360 120,100 -0.32(-6.84%)
Feb 07, 2002 4.600 4.880 4.600 4.680 104,200 -0.19(-3.90%)
Feb 06, 2002 5.030 5.050 4.800 4.870 179,200 -0.03(-0.61%)
Feb 05, 2002 5.330 5.330 4.900 4.900 238,200 -0.18(-3.54%)
Feb 04, 2002 5.540 5.580 4.930 5.080 154,300 +0.13(+2.63%)
Feb 01, 2002 4.890 5.190 4.840 4.950 209,900 +0.07(+1.43%)
Jan 31, 2002 4.510 4.970 4.510 4.880 144,800 +0.33(+7.25%)
Jan 30, 2002 4.020 4.550 4.010 4.550 59,300 +0.40(+9.64%)
Jan 29, 2002 4.330 4.380 4.020 4.150 106,300 -0.15(-3.49%)
Jan 28, 2002 4.410 4.640 4.220 4.300 58,500 -0.15(-3.37%)
Jan 25, 2002 4.320 4.750 4.000 4.450 100,900 +0.15(+3.49%)
Jan 24, 2002 4.570 4.630 4.230 4.300 137,700 -0.12(-2.71%)
Jan 23, 2002 4.830 5.010 4.250 4.420 274,900 -0.47(-9.61%)
Jan 22, 2002 5.300 5.550 4.850 4.890 279,800 -0.41(-7.74%)
Jan 21, 2002 5.750 5.760 5.250 5.300 77,000 +0.00(+0.00%)
Jan 18, 2002 5.750 5.760 5.250 5.300 77,000 -0.40(-7.02%)
Jan 17, 2002 5.910 6.010 5.490 5.700 141,400 -0.18(-3.06%)
Jan 16, 2002 5.500 5.900 5.250 5.880 200,400 +0.38(+6.91%)
Jan 15, 2002 5.870 5.880 5.400 5.500 280,500 -0.02(-0.36%)
Jan 14, 2002 5.380 5.880 5.350 5.520 636,000 +0.24(+4.55%)
Jan 11, 2002 5.300 5.560 5.100 5.280 1,076,800 +0.40(+8.20%)
Jan 10, 2002 6.230 6.230 4.880 4.880 672,500 +0.38(+8.44%)
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.