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 30, 2003 10.55 10.65 10.06 10.13 928,400 -0.48(-4.53%)
May 29, 2003 9.550 11.40 9.480 10.61 1,333,600 +0.96(+9.96%)
May 28, 2003 9.400 10.09 8.810 9.650 1,023,200 +0.37(+3.99%)
May 27, 2003 9.150 9.290 8.700 9.280 507,200 +0.20(+2.20%)
May 23, 2003 9.050 9.150 8.800 9.080 195,400 +0.00(+0.00%)
May 22, 2003 8.950 9.340 8.710 9.080 330,200 +0.19(+2.14%)
May 21, 2003 6.800 9.190 6.800 8.890 1,394,500 +1.00(+12.67%)
May 20, 2003 7.990 8.070 7.250 7.890 401,300 -0.09(-1.13%)
May 19, 2003 8.380 8.510 7.970 7.980 243,900 -0.45(-5.34%)
May 16, 2003 8.780 8.840 8.420 8.430 367,900 -0.41(-4.64%)
May 15, 2003 8.800 8.840 8.560 8.840 324,100 +0.18(+2.08%)
May 14, 2003 8.750 8.790 8.550 8.660 297,500 -0.06(-0.69%)
May 13, 2003 8.560 8.750 8.400 8.720 397,000 +0.02(+0.23%)
May 12, 2003 8.000 8.790 7.950 8.700 456,100 +0.69(+8.61%)
May 09, 2003 7.860 8.380 7.840 8.010 199,500 +0.23(+2.96%)
May 08, 2003 7.800 7.990 7.500 7.780 280,800 -0.01(-0.13%)
May 07, 2003 8.160 8.160 7.750 7.790 341,900 -0.37(-4.53%)
May 06, 2003 8.090 8.470 8.050 8.160 637,000 +0.00(+0.00%)
May 05, 2003 7.990 8.470 7.790 8.160 401,100 +0.31(+3.95%)
May 02, 2003 7.950 8.020 7.750 7.850 348,700 +0.33(+4.39%)
Apr 30, 2003 7.220 7.670 7.150 7.520 591,500 +0.42(+5.92%)
Apr 29, 2003 6.370 7.350 6.370 7.100 639,900 +0.64(+9.91%)
Apr 28, 2003 6.199 6.460 6.010 6.460 473,400 +0.34(+5.56%)
Apr 25, 2003 6.100 6.590 5.960 6.120 893,900 +0.37(+6.43%)
Apr 24, 2003 6.490 6.500 5.530 5.750 400,400 -0.40(-6.50%)
Apr 23, 2003 6.200 6.350 5.930 6.150 777,600 -0.05(-0.81%)
Apr 22, 2003 6.150 6.400 5.900 6.200 209,800 -0.01(-0.16%)
Apr 21, 2003 6.700 6.890 6.200 6.210 555,400 -0.63(-9.21%)
Apr 17, 2003 6.730 6.900 6.650 6.840 155,200 +0.17(+2.55%)
Apr 16, 2003 6.930 6.930 6.660 6.670 126,500 -0.18(-2.63%)
Apr 15, 2003 6.790 6.850 6.590 6.850 193,400 +0.09(+1.33%)
Apr 14, 2003 6.600 6.790 6.470 6.760 338,700 +0.10(+1.49%)
Apr 11, 2003 6.660 6.900 6.340 6.661 132,000 -0.05(-0.73%)
Apr 10, 2003 6.770 6.870 6.600 6.710 137,500 -0.12(-1.76%)
Apr 09, 2003 6.630 6.890 6.610 6.830 100,600 +0.23(+3.48%)
Apr 08, 2003 6.800 6.800 6.510 6.600 130,700 -0.02(-0.30%)
Apr 07, 2003 6.790 6.980 6.500 6.620 154,400 +0.07(+1.07%)
Apr 04, 2003 6.850 6.890 6.350 6.550 192,400 -0.09(-1.36%)
Apr 03, 2003 6.890 7.000 6.560 6.640 734,300 -0.02(-0.30%)
Apr 02, 2003 5.950 6.850 5.950 6.660 685,700 +0.66(+11.00%)
Apr 01, 2003 6.130 6.130 5.900 6.000 464,800 -0.05(-0.83%)
Mar 31, 2003 6.130 6.130 6.000 6.050 510,850 -0.08(-1.31%)
Mar 28, 2003 6.000 6.240 5.950 6.130 204,202 +0.04(+0.66%)
Mar 27, 2003 6.100 6.150 6.000 6.090 312,958 +0.01(+0.16%)
Mar 26, 2003 5.649 6.240 5.500 6.080 576,712 +0.51(+9.16%)
Mar 25, 2003 5.130 5.680 5.120 5.570 287,436 +0.30(+5.69%)
Mar 24, 2003 5.400 5.440 5.100 5.270 86,826 -0.18(-3.30%)
Mar 21, 2003 5.500 5.520 5.020 5.450 189,398 +0.06(+1.11%)
Mar 20, 2003 5.260 5.500 4.970 5.390 186,728 +0.07(+1.32%)
Mar 19, 2003 5.490 5.500 5.250 5.320 155,696 -0.16(-2.92%)
Mar 18, 2003 5.400 5.500 5.250 5.480 128,685 +0.16(+3.01%)
Mar 17, 2003 4.980 5.340 4.970 5.320 307,046 +0.12(+2.31%)
Mar 14, 2003 5.060 5.200 4.900 5.200 245,391 +0.19(+3.79%)
Mar 13, 2003 4.840 5.130 4.700 5.010 263,300 +0.17(+3.51%)
Mar 12, 2003 4.720 4.840 4.710 4.840 114,900 +0.04(+0.83%)
Mar 11, 2003 4.720 4.850 4.700 4.800 67,000 +0.09(+1.91%)
Mar 10, 2003 4.690 4.750 4.660 4.710 185,400 +0.02(+0.43%)
Mar 07, 2003 4.510 4.900 4.510 4.690 195,900 +0.18(+3.99%)
Mar 06, 2003 4.510 4.510 4.320 4.510 65,400 +0.07(+1.58%)
Mar 05, 2003 4.730 4.730 4.100 4.440 663,400 -0.22(-4.70%)
Mar 04, 2003 4.810 4.850 4.510 4.659 181,100 -0.11(-2.33%)
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.