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 29, 2009 11.70 11.90 11.58 11.83 481,867 +0.13(+1.11%)
May 28, 2009 12.06 12.11 11.52 11.70 245,137 -0.31(-2.58%)
May 27, 2009 12.01 12.21 11.81 12.01 298,903 -0.17(-1.40%)
May 26, 2009 11.92 12.33 11.66 12.18 376,477 +0.21(+1.75%)
May 22, 2009 11.84 12.16 11.76 11.97 354,459 +0.16(+1.35%)
May 21, 2009 11.67 11.93 11.31 11.81 752,127 -0.11(-0.92%)
May 20, 2009 12.11 12.43 11.87 11.92 284,758 -0.14(-1.16%)
May 19, 2009 11.95 12.12 11.70 12.06 346,579 +0.19(+1.60%)
May 18, 2009 11.63 11.91 11.38 11.87 363,758 +0.31(+2.68%)
May 15, 2009 11.50 11.73 11.21 11.56 329,544 +0.02(+0.17%)
May 14, 2009 11.10 11.69 11.07 11.54 779,956 +0.34(+3.04%)
May 13, 2009 11.39 11.72 11.09 11.20 1,075,324 -0.38(-3.28%)
May 12, 2009 12.29 12.29 11.35 11.58 522,685 -0.68(-5.55%)
May 11, 2009 12.34 12.53 11.66 12.26 492,349 -0.28(-2.23%)
May 08, 2009 12.15 12.54 12.13 12.54 385,749 +0.52(+4.33%)
May 07, 2009 12.05 12.24 11.80 12.02 785,715 +0.09(+0.75%)
May 06, 2009 12.51 12.54 11.59 11.93 1,038,575 -0.50(-4.02%)
May 05, 2009 12.30 12.49 12.20 12.43 466,650 +0.10(+0.81%)
May 04, 2009 12.20 12.34 11.97 12.33 455,421 +0.27(+2.24%)
May 01, 2009 12.57 12.71 11.85 12.06 593,958 -0.35(-2.82%)
Apr 30, 2009 12.51 12.83 12.30 12.41 1,140,346 -0.05(-0.40%)
Apr 29, 2009 11.94 12.57 11.75 12.46 762,844 +0.63(+5.33%)
Apr 28, 2009 11.83 11.99 11.62 11.83 1,301,376 -0.06(-0.50%)
Apr 27, 2009 12.00 12.06 11.67 11.89 1,450,099 -0.23(-1.90%)
Apr 24, 2009 11.45 12.44 11.44 12.12 2,610,348 +1.78(+17.21%)
Apr 23, 2009 10.25 10.54 10.00 10.34 1,635,738 +0.17(+1.67%)
Apr 22, 2009 9.780 10.37 9.780 10.17 865,767 +0.21(+2.11%)
Apr 21, 2009 9.620 9.990 9.410 9.960 787,153 +0.26(+2.68%)
Apr 20, 2009 9.780 9.970 9.430 9.700 693,864 -0.30(-3.00%)
Apr 17, 2009 9.880 10.07 9.710 10.00 498,212 +0.14(+1.42%)
Apr 16, 2009 9.730 9.930 9.600 9.860 436,423 +0.18(+1.86%)
Apr 15, 2009 9.290 9.750 8.870 9.680 811,354 +0.36(+3.86%)
Apr 14, 2009 8.680 9.380 8.500 9.320 1,068,882 +0.49(+5.55%)
Apr 13, 2009 8.540 8.870 8.480 8.830 335,415 +0.15(+1.73%)
Apr 09, 2009 8.390 8.800 8.260 8.680 873,547 +0.47(+5.72%)
Apr 08, 2009 7.850 8.220 7.785 8.210 604,973 +0.39(+4.99%)
Apr 07, 2009 7.980 7.980 7.680 7.820 657,239 -0.27(-3.34%)
Apr 06, 2009 8.020 8.180 7.950 8.090 407,120 +0.00(+0.00%)
Apr 03, 2009 8.100 8.220 7.960 8.090 331,693 -0.05(-0.61%)
Apr 02, 2009 7.950 8.390 7.720 8.140 425,745 +0.29(+3.69%)
Apr 01, 2009 7.830 7.905 7.620 7.850 601,773 -0.08(-1.01%)
Mar 31, 2009 8.000 8.230 7.890 7.930 881,142 -0.06(-0.75%)
Mar 30, 2009 7.960 8.170 7.720 7.990 464,368 -0.21(-2.56%)
Mar 26, 2009 7.910 8.260 7.680 8.200 517,388 +0.29(+3.67%)
Mar 25, 2009 7.560 8.050 7.480 7.910 795,526 +0.36(+4.77%)
Mar 24, 2009 7.530 7.700 7.470 7.550 594,410 -0.11(-1.44%)
Mar 23, 2009 7.330 7.660 6.970 7.660 676,773 +0.75(+10.85%)
Mar 20, 2009 7.570 7.710 6.850 6.910 639,799 -0.63(-8.36%)
Mar 19, 2009 8.040 8.040 7.500 7.540 299,966 -0.43(-5.40%)
Mar 18, 2009 7.570 8.060 7.450 7.970 306,122 +0.32(+4.18%)
Mar 17, 2009 7.270 7.650 7.080 7.650 247,788 +0.36(+4.94%)
Mar 16, 2009 7.570 7.730 7.250 7.290 245,706 -0.30(-3.95%)
Mar 13, 2009 7.460 7.760 7.220 7.590 920,802 +0.08(+1.07%)
Mar 12, 2009 6.720 7.530 6.530 7.510 603,762 +0.80(+11.92%)
Mar 11, 2009 6.940 7.170 6.580 6.710 329,115 -0.17(-2.47%)
Mar 10, 2009 6.380 7.030 6.310 6.880 506,658 +0.58(+9.21%)
Mar 09, 2009 6.370 6.490 6.160 6.300 326,937 -0.11(-1.72%)
Mar 06, 2009 6.470 6.470 6.100 6.410 431,214 -0.01(-0.16%)
Mar 05, 2009 7.000 7.000 6.360 6.420 523,957 -0.62(-8.81%)
Mar 04, 2009 6.880 7.200 6.700 7.040 433,627 +0.76(+12.10%)
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.