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 (%)
Dec 29, 2017 222.19 222.19 222.19 0 -4.29(-1.89%)
Dec 28, 2017 227.79 227.79 222.61 226.48 612,177 +0.03(+0.01%)
Dec 27, 2017 223.22 229.01 223.12 226.45 706,561 +2.91(+1.30%)
Dec 26, 2017 222.36 224.42 220.26 223.54 445,999 +0.42(+0.19%)
Dec 22, 2017 216.37 224.01 212.86 223.12 1,155,192 +4.36(+1.99%)
Dec 21, 2017 234.29 235.13 217.55 218.76 2,062,978 -14.89(-6.37%)
Dec 20, 2017 235.86 236.24 232.66 233.65 485,962 -1.40(-0.60%)
Dec 19, 2017 235.47 236.53 234.21 235.05 597,345 -0.42(-0.18%)
Dec 18, 2017 234.35 236.92 233.01 235.47 800,266 +1.92(+0.82%)
Dec 15, 2017 235.34 235.34 231.50 233.55 1,642,581 -0.25(-0.11%)
Dec 14, 2017 235.81 237.90 232.84 233.80 980,359 -1.83(-0.78%)
Dec 13, 2017 234.53 237.50 234.53 235.63 737,991 +1.26(+0.54%)
Dec 12, 2017 234.80 238.60 234.00 234.37 1,010,898 +0.71(+0.30%)
Dec 11, 2017 237.42 239.02 232.78 233.66 1,056,690 -4.77(-2.00%)
Dec 08, 2017 242.72 245.81 235.05 238.43 1,004,267 -2.95(-1.22%)
Dec 07, 2017 236.11 242.17 232.50 241.38 1,217,892 +8.37(+3.59%)
Dec 06, 2017 228.16 233.74 225.74 233.01 1,215,400 +5.65(+2.49%)
Dec 05, 2017 225.02 233.82 224.30 227.36 2,147,898 +1.56(+0.69%)
Dec 04, 2017 257.83 257.99 222.74 225.80 3,878,538 -28.27(-11.13%)
Dec 01, 2017 259.35 260.75 252.71 254.07 1,355,083 -6.81(-2.61%)
Nov 30, 2017 259.96 262.79 254.24 260.88 1,085,060 +2.51(+0.97%)
Nov 29, 2017 264.40 264.63 254.02 258.37 1,336,084 -5.86(-2.22%)
Nov 28, 2017 264.40 266.41 259.30 264.23 1,018,162 +1.81(+0.69%)
Nov 27, 2017 255.78 263.90 255.54 262.42 1,048,872 +7.66(+3.01%)
Nov 24, 2017 254.32 255.73 253.44 254.76 285,873 +0.38(+0.15%)
Nov 22, 2017 255.41 257.35 251.57 254.38 804,953 -2.05(-0.80%)
Nov 21, 2017 257.67 258.88 252.03 256.43 1,303,197 +0.92(+0.36%)
Nov 20, 2017 254.64 258.61 253.67 255.51 717,132 +1.62(+0.64%)
Nov 17, 2017 254.74 255.77 251.50 253.89 666,787 -1.03(-0.40%)
Nov 16, 2017 251.76 255.98 249.18 254.92 1,048,750 +5.73(+2.30%)
Nov 15, 2017 252.24 253.64 243.00 249.19 1,465,128 -4.83(-1.90%)
Nov 14, 2017 251.78 256.10 251.00 254.02 948,538 +0.29(+0.11%)
Nov 13, 2017 249.29 257.60 248.29 253.73 952,430 +4.27(+1.71%)
Nov 10, 2017 249.38 251.01 246.26 249.46 927,592 -0.17(-0.07%)
Nov 09, 2017 251.80 254.19 245.53 249.63 1,314,724 -3.11(-1.23%)
Nov 08, 2017 246.00 253.65 246.00 252.74 1,080,484 +6.28(+2.55%)
Nov 07, 2017 245.00 246.84 243.66 246.46 613,471 +1.96(+0.80%)
Nov 06, 2017 244.02 246.83 238.59 244.50 1,063,586 +3.15(+1.31%)
Nov 03, 2017 233.85 242.55 233.85 241.35 1,035,508 +7.88(+3.38%)
Nov 02, 2017 235.38 237.95 233.00 233.47 1,037,368 -1.48(-0.63%)
Nov 01, 2017 243.00 244.60 232.31 234.95 1,441,566 -4.03(-1.69%)
Oct 31, 2017 235.10 240.66 235.05 238.98 951,743 +3.41(+1.45%)
Oct 30, 2017 234.35 243.27 233.66 235.57 1,407,498 -0.37(-0.16%)
Oct 27, 2017 225.64 239.83 223.56 235.94 3,295,016 +32.96(+16.24%)
Oct 26, 2017 202.59 207.63 199.45 202.98 1,931,874 +1.23(+0.61%)
Oct 25, 2017 203.00 203.89 200.27 201.75 1,106,130 -1.97(-0.97%)
Oct 24, 2017 202.76 205.07 198.44 203.72 1,112,142 +0.96(+0.47%)
Oct 23, 2017 205.45 205.99 202.46 202.76 1,243,619 +1.88(+0.94%)
Oct 20, 2017 196.67 201.70 196.67 200.88 2,882,489 +4.03(+2.05%)
Oct 19, 2017 194.23 196.89 191.80 196.85 928,081 +2.62(+1.35%)
Oct 18, 2017 194.72 196.00 193.62 194.23 775,762 -0.04(-0.02%)
Oct 17, 2017 193.46 196.04 192.65 194.27 805,635 +0.90(+0.47%)
Oct 16, 2017 193.01 195.60 192.21 193.37 1,187,990 +0.56(+0.29%)
Oct 13, 2017 192.58 193.94 191.35 192.81 699,786 +0.43(+0.22%)
Oct 12, 2017 192.79 194.84 192.20 192.38 737,246 -0.08(-0.04%)
Oct 11, 2017 188.22 193.19 188.22 192.46 879,084 +3.79(+2.01%)
Oct 10, 2017 188.53 189.92 188.13 188.67 665,154 +0.54(+0.29%)
Oct 09, 2017 186.83 189.28 185.49 188.13 779,823 +1.09(+0.58%)
Oct 06, 2017 186.99 191.78 186.15 187.04 1,104,528 +0.43(+0.23%)
Oct 05, 2017 185.44 187.49 185.21 186.61 641,625 +0.63(+0.34%)
Oct 04, 2017 186.41 186.87 184.67 185.98 599,860 -0.47(-0.25%)
Oct 03, 2017 187.75 188.38 185.20 186.45 558,899 -0.77(-0.41%)
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.