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 (%)
Nov 29, 2002 3.300 3.620 3.260 3.590 90,800 +0.34(+10.46%)
Nov 27, 2002 3.350 3.500 3.160 3.250 390,000 -0.08(-2.37%)
Nov 26, 2002 3.490 3.500 3.200 3.329 449,400 +0.17(+5.35%)
Nov 25, 2002 2.970 3.420 2.850 3.160 676,900 +0.25(+8.59%)
Nov 22, 2002 2.460 3.000 2.400 2.910 464,600 +0.45(+18.29%)
Nov 21, 2002 2.120 2.460 2.120 2.460 437,300 +0.37(+17.70%)
Nov 20, 2002 1.950 2.150 1.900 2.090 91,400 +0.09(+4.55%)
Nov 19, 2002 1.920 2.100 1.840 1.999 65,500 -0.02(-1.04%)
Nov 18, 2002 2.060 2.220 1.830 2.020 669,500 +0.04(+2.02%)
Nov 15, 2002 1.500 2.370 1.500 1.980 1,352,700 +0.59(+42.45%)
Nov 14, 2002 1.330 1.480 1.260 1.390 433,500 +0.09(+6.92%)
Nov 13, 2002 1.380 1.485 1.260 1.300 617,200 -0.07(-5.11%)
Nov 12, 2002 1.460 1.540 1.270 1.370 400,000 -0.08(-5.52%)
Nov 11, 2002 1.520 1.590 1.430 1.450 798,500 -0.12(-7.64%)
Nov 08, 2002 1.619 1.700 1.530 1.570 72,700 -0.04(-2.48%)
Nov 07, 2002 1.730 1.730 1.590 1.610 105,800 -0.11(-6.40%)
Nov 06, 2002 1.730 1.740 1.590 1.720 197,800 +0.02(+1.18%)
Nov 05, 2002 1.750 1.790 1.660 1.700 136,000 -0.01(-0.58%)
Nov 04, 2002 1.920 1.920 1.660 1.710 169,200 -0.11(-6.04%)
Nov 01, 2002 2.020 2.030 1.720 1.820 315,800 +0.05(+2.82%)
Oct 31, 2002 1.750 1.850 1.701 1.770 172,400 -0.02(-1.12%)
Oct 30, 2002 1.710 1.950 1.710 1.790 153,600 +0.08(+4.68%)
Oct 29, 2002 1.970 1.980 1.680 1.710 169,600 -0.18(-9.52%)
Oct 28, 2002 2.040 2.040 1.850 1.890 74,584 -0.10(-5.03%)
Oct 25, 2002 1.990 2.140 1.900 1.990 146,300 +0.00(+0.00%)
Oct 24, 2002 2.190 2.310 1.750 1.990 439,100 -0.48(-19.43%)
Oct 23, 2002 2.260 2.560 2.150 2.470 105,452 +0.22(+9.78%)
Oct 22, 2002 2.510 2.510 2.250 2.250 91,300 -0.20(-8.16%)
Oct 21, 2002 2.150 2.450 2.150 2.450 106,400 +0.34(+16.11%)
Oct 18, 2002 2.140 2.360 2.100 2.110 117,900 -0.04(-1.86%)
Oct 17, 2002 2.180 2.180 2.000 2.150 78,500 +0.14(+6.97%)
Oct 16, 2002 2.100 2.190 2.010 2.010 90,900 -0.10(-4.74%)
Oct 15, 2002 2.240 2.390 2.010 2.110 70,000 +0.09(+4.46%)
Oct 14, 2002 2.240 2.290 2.000 2.020 96,800 -0.23(-10.22%)
Oct 11, 2002 1.960 2.250 1.960 2.250 22,500 +0.18(+8.70%)
Oct 10, 2002 2.070 2.160 1.850 2.070 135,900 +0.06(+2.99%)
Oct 09, 2002 2.390 2.600 1.990 2.010 178,500 -0.39(-16.25%)
Oct 08, 2002 2.600 2.850 2.340 2.400 65,300 -0.03(-1.23%)
Oct 07, 2002 2.600 2.900 2.410 2.430 69,300 -0.07(-2.80%)
Oct 04, 2002 2.910 2.959 2.490 2.500 103,340 -0.37(-12.89%)
Oct 03, 2002 2.850 3.000 2.740 2.870 71,800 -0.04(-1.37%)
Oct 02, 2002 2.830 3.080 2.830 2.910 44,400 -0.03(-1.02%)
Oct 01, 2002 2.800 2.940 2.690 2.940 128,400 +0.18(+6.56%)
Sep 30, 2002 2.620 2.900 2.532 2.759 87,000 +0.16(+6.12%)
Sep 27, 2002 3.080 3.080 2.520 2.600 57,700 -0.35(-11.86%)
Sep 26, 2002 2.850 3.020 2.800 2.950 70,900 +0.05(+1.72%)
Sep 25, 2002 2.640 3.000 2.640 2.900 37,300 +0.18(+6.62%)
Sep 24, 2002 2.770 2.870 2.590 2.720 33,960,000 -0.18(-6.21%)
Sep 23, 2002 2.992 3.190 2.640 2.900 195,300 -0.28(-8.81%)
Sep 20, 2002 3.160 3.200 2.870 3.180 237,885 +0.10(+3.25%)
Sep 19, 2002 3.250 3.250 2.870 3.080 102,280 -0.13(-4.05%)
Sep 18, 2002 3.140 3.260 3.110 3.210 63,600 +0.08(+2.56%)
Sep 17, 2002 3.220 3.220 3.060 3.130 52,760 +0.01(+0.32%)
Sep 16, 2002 3.290 3.290 3.100 3.120 24,100 -0.13(-4.00%)
Sep 13, 2002 3.109 3.260 3.010 3.250 65,202 +0.24(+7.97%)
Sep 12, 2002 3.100 3.240 2.920 3.010 153,000 -0.11(-3.53%)
Sep 11, 2002 3.280 3.280 3.000 3.120 120,700 -0.15(-4.56%)
Sep 10, 2002 3.260 3.310 3.110 3.269 15,500 -0.00(-0.03%)
Sep 09, 2002 3.230 3.300 3.160 3.270 70,700 +0.02(+0.62%)
Sep 06, 2002 3.270 3.270 3.180 3.250 75,700 +0.08(+2.52%)
Sep 05, 2002 3.370 3.400 3.160 3.170 167,300 -0.15(-4.52%)
Sep 04, 2002 3.080 3.400 3.080 3.320 155,083 +0.12(+3.75%)
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.