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 )

280.39 +6.74 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2006 13.15 13.25 12.99 13.12 680,200 -0.13(-0.98%)
Nov 29, 2006 13.10 13.34 13.07 13.25 500,372 +0.17(+1.30%)
Nov 28, 2006 13.00 13.13 12.81 13.08 652,765 +0.08(+0.62%)
Nov 27, 2006 13.15 13.24 12.90 13.00 733,924 -0.22(-1.66%)
Nov 24, 2006 13.25 13.34 13.07 13.22 138,659 -0.13(-0.97%)
Nov 22, 2006 13.15 13.64 13.15 13.35 837,287 +0.20(+1.52%)
Nov 21, 2006 13.00 13.25 12.94 13.15 599,676 +0.14(+1.08%)
Nov 20, 2006 12.94 13.06 12.82 13.01 443,419 +0.06(+0.46%)
Nov 17, 2006 12.95 12.99 12.70 12.95 420,425 +0.00(+0.00%)
Nov 16, 2006 12.91 13.04 12.83 12.95 391,524 -0.01(-0.08%)
Nov 15, 2006 12.82 13.22 12.78 12.96 679,477 +0.11(+0.86%)
Nov 14, 2006 12.65 12.90 12.57 12.85 572,269 +0.18(+1.42%)
Nov 13, 2006 12.74 12.97 12.55 12.67 307,859 -0.16(-1.25%)
Nov 10, 2006 12.71 12.83 12.60 12.83 324,097 +0.07(+0.55%)
Nov 09, 2006 13.16 13.17 12.60 12.76 593,037 -0.41(-3.11%)
Nov 08, 2006 13.10 13.20 12.80 13.17 731,387 -0.05(-0.38%)
Nov 07, 2006 12.95 13.44 12.92 13.22 651,667 +0.23(+1.77%)
Nov 06, 2006 12.91 13.06 12.81 12.99 694,588 -0.01(-0.08%)
Nov 03, 2006 13.06 13.21 12.83 13.00 785,191 +0.01(+0.08%)
Nov 02, 2006 12.92 13.36 12.92 12.99 1,051,043 +0.07(+0.54%)
Nov 01, 2006 13.78 13.85 12.85 12.92 2,104,545 -0.94(-6.78%)
Oct 31, 2006 13.90 14.16 13.74 13.86 2,549,915 -0.67(-4.61%)
Oct 30, 2006 14.21 14.66 13.96 14.53 1,077,695 +0.03(+0.21%)
Oct 27, 2006 14.35 14.58 14.27 14.50 954,730 +0.12(+0.83%)
Oct 26, 2006 14.20 14.50 14.10 14.38 1,568,002 +0.16(+1.13%)
Oct 25, 2006 13.75 14.42 13.22 14.22 1,474,525 +0.09(+0.64%)
Oct 24, 2006 14.19 14.19 13.76 14.13 874,211 +0.01(+0.07%)
Oct 23, 2006 14.02 14.28 13.83 14.12 766,651 +0.00(+0.00%)
Oct 20, 2006 14.18 14.22 13.91 14.12 707,939 -0.01(-0.07%)
Oct 19, 2006 13.97 14.15 13.80 14.13 1,452,344 +0.09(+0.64%)
Oct 18, 2006 14.83 14.94 13.83 14.04 1,612,587 -0.68(-4.62%)
Oct 17, 2006 14.85 14.94 14.27 14.72 851,420 -0.24(-1.60%)
Oct 16, 2006 15.00 15.13 14.60 14.96 1,269,014 -0.07(-0.47%)
Oct 13, 2006 14.70 15.33 14.68 15.03 2,957,231 +0.37(+2.52%)
Oct 12, 2006 13.95 14.71 13.87 14.66 1,708,803 +0.78(+5.62%)
Oct 11, 2006 13.77 13.91 13.54 13.88 1,194,786 +0.14(+1.02%)
Oct 10, 2006 13.35 13.90 13.26 13.74 1,493,483 +0.36(+2.69%)
Oct 09, 2006 13.58 13.76 13.08 13.38 995,583 -0.23(-1.69%)
Oct 06, 2006 13.00 13.65 12.79 13.61 3,639,659 +0.67(+5.18%)
Oct 05, 2006 11.70 12.95 11.60 12.94 2,840,133 +1.20(+10.22%)
Oct 04, 2006 11.33 11.87 11.31 11.74 2,593,640 +0.36(+3.16%)
Oct 03, 2006 11.00 11.39 11.00 11.38 2,116,143 +0.07(+0.62%)
Oct 02, 2006 11.30 11.56 11.03 11.31 2,201,339 -0.07(-0.62%)
Sep 29, 2006 11.58 12.02 11.20 11.38 5,198,583 -0.18(-1.56%)
Sep 28, 2006 12.99 13.34 10.87 11.56 24,484,904 +3.76(+48.21%)
Sep 27, 2006 7.650 8.060 7.520 7.800 1,389,200 +0.15(+1.96%)
Sep 26, 2006 6.950 7.790 6.950 7.650 1,450,523 +0.67(+9.60%)
Sep 25, 2006 6.800 6.990 6.700 6.980 306,370 +0.27(+4.02%)
Sep 22, 2006 6.530 7.060 6.530 6.710 691,505 +0.14(+2.13%)
Sep 21, 2006 6.680 6.700 6.480 6.570 95,960 -0.07(-1.05%)
Sep 20, 2006 6.640 6.730 6.550 6.640 139,902 +0.08(+1.22%)
Sep 19, 2006 6.690 6.710 6.350 6.560 165,507 -0.15(-2.24%)
Sep 18, 2006 6.710 6.780 6.670 6.710 174,802 -0.05(-0.74%)
Sep 15, 2006 6.820 6.830 6.620 6.760 590,510 +0.00(+0.00%)
Sep 14, 2006 6.700 6.760 6.600 6.760 172,795 +0.06(+0.90%)
Sep 13, 2006 6.460 6.700 6.410 6.700 161,101 +0.25(+3.88%)
Sep 12, 2006 6.280 6.450 6.280 6.450 137,371 +0.20(+3.20%)
Sep 11, 2006 6.090 6.300 6.090 6.250 126,847 +0.10(+1.63%)
Sep 08, 2006 6.220 6.230 6.100 6.150 180,194 -0.08(-1.28%)
Sep 07, 2006 6.320 6.420 6.230 6.230 139,100 -0.15(-2.35%)
Sep 06, 2006 6.390 6.450 6.190 6.380 200,917 -0.01(-0.16%)
Sep 05, 2006 6.150 6.410 6.140 6.390 184,311 +0.28(+4.58%)
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.