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 28, 2021 605.00 609.14 589.73 590.15 358,446 -9.62(-1.60%)
May 27, 2021 595.00 603.17 586.51 599.77 878,168 +3.08(+0.52%)
May 26, 2021 593.00 599.49 591.26 596.69 455,778 +1.74(+0.29%)
May 25, 2021 605.15 610.49 592.95 594.95 482,250 -9.50(-1.57%)
May 24, 2021 596.90 611.00 594.10 604.45 514,540 +12.70(+2.15%)
May 21, 2021 594.10 601.38 587.81 591.75 543,990 +3.85(+0.65%)
May 20, 2021 575.00 590.53 574.19 587.90 444,515 +16.41(+2.87%)
May 19, 2021 558.01 572.31 551.01 571.49 502,446 +1.99(+0.35%)
May 18, 2021 567.10 582.71 565.51 569.50 653,356 +9.98(+1.78%)
May 17, 2021 562.10 567.53 554.97 559.52 369,733 -9.52(-1.67%)
May 14, 2021 562.55 572.50 555.98 569.04 366,967 +15.42(+2.79%)
May 13, 2021 557.58 559.95 546.02 553.62 421,044 +4.98(+0.91%)
May 12, 2021 553.42 557.58 547.51 548.64 651,048 -17.62(-3.11%)
May 11, 2021 538.24 570.12 536.23 566.26 823,966 +11.76(+2.12%)
May 10, 2021 596.16 596.16 551.28 554.50 866,602 -43.84(-7.33%)
May 07, 2021 586.08 604.00 586.08 598.34 694,786 +13.62(+2.33%)
May 06, 2021 568.69 584.95 560.58 584.72 705,777 +15.47(+2.72%)
May 05, 2021 587.00 587.24 568.26 569.25 608,992 -12.90(-2.22%)
May 04, 2021 594.18 594.18 560.50 582.15 1,100,922 -17.62(-2.94%)
May 03, 2021 599.14 610.12 595.60 599.77 633,176 +4.24(+0.71%)
Apr 30, 2021 597.76 615.75 594.22 595.53 660,300 -8.81(-1.46%)
Apr 29, 2021 643.16 647.20 590.44 604.34 1,263,332 -9.02(-1.47%)
Apr 28, 2021 616.12 623.11 611.65 613.36 548,178 -8.40(-1.35%)
Apr 27, 2021 620.41 625.79 613.73 621.76 365,396 +4.52(+0.73%)
Apr 26, 2021 620.98 625.61 613.55 617.24 419,085 -2.88(-0.46%)
Apr 23, 2021 616.00 624.79 616.00 620.12 537,800 +4.81(+0.78%)
Apr 22, 2021 621.52 627.53 609.75 615.31 447,453 -0.77(-0.12%)
Apr 21, 2021 595.63 618.00 593.18 616.08 400,888 +19.88(+3.33%)
Apr 20, 2021 603.85 604.50 588.29 596.20 371,642 -7.52(-1.25%)
Apr 19, 2021 608.31 610.00 593.67 603.72 406,291 -2.61(-0.43%)
Apr 16, 2021 607.14 608.00 599.02 606.33 428,800 +0.10(+0.02%)
Apr 15, 2021 598.57 608.20 598.57 606.23 443,790 +11.30(+1.90%)
Apr 14, 2021 595.70 604.16 589.26 594.93 395,603 -0.70(-0.12%)
Apr 13, 2021 602.49 608.02 591.63 595.63 390,864 -5.48(-0.91%)
Apr 12, 2021 593.59 602.07 585.66 601.11 523,948 +8.55(+1.44%)
Apr 09, 2021 576.52 592.99 575.00 592.56 951,300 +16.81(+2.92%)
Apr 08, 2021 558.87 577.92 556.82 575.75 826,746 +23.19(+4.20%)
Apr 07, 2021 556.01 559.38 545.95 552.56 453,886 -1.28(-0.23%)
Apr 06, 2021 551.54 563.96 547.56 553.84 650,189 +5.90(+1.08%)
Apr 05, 2021 550.33 554.49 544.51 547.94 366,104 +2.89(+0.53%)
Apr 01, 2021 546.24 557.15 544.00 545.05 610,200 +3.52(+0.65%)
Mar 31, 2021 532.00 545.21 529.25 541.53 606,006 +17.20(+3.28%)
Mar 30, 2021 516.22 526.11 511.13 524.33 518,349 +8.33(+1.61%)
Mar 29, 2021 523.19 526.79 502.23 516.00 522,322 -12.34(-2.34%)
Mar 26, 2021 518.81 528.78 511.97 528.34 546,900 +10.47(+2.02%)
Mar 25, 2021 502.06 520.24 498.00 517.87 512,567 +11.70(+2.31%)
Mar 24, 2021 521.00 522.49 504.58 506.17 498,911 -12.71(-2.45%)
Mar 23, 2021 528.32 531.93 517.18 518.88 699,225 -11.72(-2.21%)
Mar 22, 2021 532.34 538.91 528.19 530.60 638,954 +1.14(+0.22%)
Mar 19, 2021 520.97 533.81 513.02 529.46 1,012,400 +15.10(+2.94%)
Mar 18, 2021 527.91 533.41 512.25 514.36 1,008,615 -25.65(-4.75%)
Mar 17, 2021 532.38 546.49 527.26 540.01 779,736 -2.53(-0.47%)
Mar 16, 2021 566.41 566.65 539.11 542.54 482,018 -16.31(-2.92%)
Mar 15, 2021 551.09 560.18 540.61 558.85 733,629 +22.41(+4.18%)
Mar 12, 2021 538.65 538.65 529.23 536.44 428,300 -7.56(-1.39%)
Mar 11, 2021 529.31 544.92 523.90 544.00 668,263 +32.21(+6.29%)
Mar 10, 2021 526.88 534.82 509.21 511.79 661,252 -4.08(-0.79%)
Mar 09, 2021 511.16 527.02 511.16 515.87 933,586 +19.80(+3.99%)
Mar 08, 2021 532.28 538.20 494.45 496.07 945,415 -40.39(-7.53%)
Mar 05, 2021 525.00 539.94 504.03 536.46 953,400 +16.01(+3.08%)
Mar 04, 2021 523.70 535.21 510.00 520.45 1,052,998 -6.98(-1.32%)
Mar 03, 2021 559.00 560.00 525.77 527.43 831,985 -35.78(-6.35%)
Mar 02, 2021 565.00 576.35 558.00 563.21 933,260 -1.90(-0.34%)
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.