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 31, 2018 209.89 214.18 206.68 209.43 809,300 +1.14(+0.55%)
Dec 28, 2018 212.86 212.86 206.00 208.29 875,900 -3.04(-1.44%)
Dec 27, 2018 207.00 211.33 201.49 211.33 778,063 +0.34(+0.16%)
Dec 26, 2018 194.71 212.30 194.24 210.99 1,274,627 +17.27(+8.91%)
Dec 24, 2018 196.57 198.19 190.75 193.72 504,800 -5.45(-2.74%)
Dec 21, 2018 199.14 201.05 193.28 199.17 1,983,600 +1.39(+0.70%)
Dec 20, 2018 201.19 204.70 191.24 197.78 1,787,731 -3.78(-1.88%)
Dec 19, 2018 209.14 212.88 198.51 201.56 1,019,437 -7.94(-3.79%)
Dec 18, 2018 209.84 213.32 206.51 209.50 977,648 +2.53(+1.22%)
Dec 17, 2018 213.03 213.98 205.22 206.97 980,344 -8.60(-3.99%)
Dec 14, 2018 214.27 217.45 212.01 215.57 1,206,900 -1.66(-0.76%)
Dec 13, 2018 218.82 221.46 212.94 217.23 884,517 -2.06(-0.94%)
Dec 12, 2018 225.08 226.90 219.13 219.29 749,619 -0.98(-0.44%)
Dec 11, 2018 220.07 223.80 218.02 220.27 1,098,511 +3.61(+1.67%)
Dec 10, 2018 209.79 218.17 208.99 216.66 1,081,261 +6.38(+3.03%)
Dec 07, 2018 217.39 220.40 208.87 210.28 1,000,200 -9.06(-4.13%)
Dec 06, 2018 211.11 219.38 210.11 219.34 1,413,544 -1.61(-0.73%)
Dec 04, 2018 234.22 234.36 218.31 220.95 1,541,900 -14.75(-6.26%)
Dec 03, 2018 234.40 235.92 228.00 235.70 1,349,101 +5.81(+2.53%)
Nov 30, 2018 227.69 232.97 224.72 229.89 1,206,300 +1.19(+0.52%)
Nov 29, 2018 234.53 235.50 224.13 228.70 1,155,833 -6.89(-2.92%)
Nov 28, 2018 222.25 236.35 222.02 235.59 1,374,246 +14.88(+6.74%)
Nov 27, 2018 221.79 225.39 219.63 220.71 1,421,624 -2.67(-1.20%)
Nov 26, 2018 221.92 229.37 221.10 223.38 1,076,392 +4.51(+2.06%)
Nov 23, 2018 214.88 220.56 214.21 218.87 539,200 +3.15(+1.46%)
Nov 21, 2018 215.72 215.72 215.72 0 +5.62(+2.67%)
Nov 20, 2018 189.03 212.82 188.57 210.10 3,432,632 +5.67(+2.77%)
Nov 19, 2018 223.85 223.95 203.70 204.43 1,798,448 -20.98(-9.31%)
Nov 16, 2018 220.76 228.80 218.71 225.41 1,061,300 +2.64(+1.19%)
Nov 15, 2018 219.52 223.45 216.01 222.77 958,222 +2.78(+1.26%)
Nov 14, 2018 221.90 225.19 217.35 219.99 1,026,153 +0.67(+0.31%)
Nov 13, 2018 219.00 225.21 217.30 219.32 1,400,256 +2.03(+0.93%)
Nov 12, 2018 231.97 232.99 214.62 217.29 1,597,213 -18.67(-7.91%)
Nov 09, 2018 243.42 244.62 226.37 235.96 2,023,100 -9.71(-3.95%)
Nov 08, 2018 245.54 246.80 240.95 245.67 1,429,485 +0.36(+0.15%)
Nov 07, 2018 231.72 248.50 230.77 245.31 2,228,103 +15.94(+6.95%)
Nov 06, 2018 227.50 231.23 225.43 229.37 953,483 +1.25(+0.55%)
Nov 05, 2018 227.77 229.64 221.54 228.12 1,315,128 -1.63(-0.71%)
Nov 02, 2018 233.53 239.47 227.02 229.75 2,215,500 -1.20(-0.52%)
Nov 01, 2018 222.27 231.38 220.54 230.95 1,557,836 +9.75(+4.41%)
Oct 31, 2018 226.49 229.76 220.26 221.20 1,603,569 -1.81(-0.81%)
Oct 30, 2018 216.80 225.62 215.00 223.01 1,850,491 +5.07(+2.33%)
Oct 29, 2018 234.76 235.49 212.02 217.94 2,542,479 -12.19(-5.30%)
Oct 26, 2018 228.00 237.59 218.01 230.13 4,629,500 -1.94(-0.84%)
Oct 25, 2018 231.23 235.50 203.12 232.07 8,519,651 -58.76(-20.20%)
Oct 24, 2018 311.08 315.98 290.21 290.83 2,084,638 -20.86(-6.69%)
Oct 23, 2018 305.90 313.30 295.78 311.69 1,263,250 -2.53(-0.81%)
Oct 22, 2018 313.70 318.01 306.01 314.22 1,272,383 +1.43(+0.46%)
Oct 19, 2018 326.29 327.71 310.45 312.79 1,335,200 -10.27(-3.18%)
Oct 18, 2018 331.85 333.22 317.52 323.06 834,807 -9.77(-2.94%)
Oct 17, 2018 338.81 339.95 329.01 332.83 706,866 -2.11(-0.63%)
Oct 16, 2018 321.25 335.34 320.65 334.94 1,123,526 +17.51(+5.52%)
Oct 15, 2018 326.53 327.48 316.42 317.43 1,120,035 -10.07(-3.07%)
Oct 12, 2018 326.13 329.18 317.12 327.50 1,478,600 +14.64(+4.68%)
Oct 11, 2018 312.30 325.37 309.18 312.86 1,588,425 -3.17(-1.00%)
Oct 10, 2018 336.28 336.62 315.33 316.03 1,669,747 -24.94(-7.31%)
Oct 09, 2018 341.59 346.77 336.02 340.97 1,025,451 -1.90(-0.55%)
Oct 08, 2018 350.12 352.95 333.08 342.87 1,379,007 -10.24(-2.90%)
Oct 05, 2018 356.20 364.79 345.24 353.11 1,301,600 -4.78(-1.34%)
Oct 04, 2018 373.57 375.14 355.38 357.89 1,277,275 -17.37(-4.63%)
Oct 03, 2018 379.94 381.00 372.47 375.26 879,810 -0.91(-0.24%)
Oct 02, 2018 390.52 390.52 374.56 376.17 892,428 -15.35(-3.92%)
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.