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 )

287.87 +1.33 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2018 348.88 358.56 341.91 356.65 1,286,585 +8.07(+2.32%)
Jul 30, 2018 353.50 356.03 341.24 348.58 1,262,804 -5.19(-1.47%)
Jul 27, 2018 364.51 365.55 349.13 353.77 838,000 -9.25(-2.55%)
Jul 26, 2018 380.00 354.74 363.02 1,834,777 -18.75(-4.91%)
Jul 25, 2018 374.69 383.46 373.00 381.77 975,949 +9.18(+2.46%)
Jul 24, 2018 378.96 384.75 369.76 372.59 937,586 -4.91(-1.30%)
Jul 23, 2018 375.50 385.00 368.74 377.50 722,140 +2.12(+0.56%)
Jul 20, 2018 371.06 378.98 369.58 375.38 755,848 +5.06(+1.37%)
Jul 19, 2018 369.88 373.49 365.00 370.32 560,142 -1.99(-0.53%)
Jul 18, 2018 373.86 375.32 367.81 372.31 452,133 +1.78(+0.48%)
Jul 17, 2018 359.59 371.05 357.46 370.53 558,995 +8.25(+2.28%)
Jul 16, 2018 365.00 366.32 358.02 362.28 400,593 -1.17(-0.32%)
Jul 13, 2018 368.97 361.29 363.45 733,989 +0.63(+0.17%)
Jul 12, 2018 350.31 363.04 350.31 362.82 810,181 +13.95(+4.00%)
Jul 11, 2018 346.98 352.40 345.50 348.87 433,441 -2.58(-0.73%)
Jul 10, 2018 350.00 352.83 347.25 351.45 594,634 +2.48(+0.71%)
Jul 09, 2018 350.58 354.12 345.44 348.97 784,805 +1.50(+0.43%)
Jul 06, 2018 341.39 349.70 338.80 347.47 642,018 +6.09(+1.78%)
Jul 05, 2018 342.18 343.23 333.57 341.38 722,986 +2.70(+0.80%)
Jul 03, 2018 338.68 338.68 338.68 0 -1.60(-0.47%)
Jul 02, 2018 334.90 341.05 332.01 340.28 1,047,063 -1.86(-0.54%)
Jun 29, 2018 346.12 341.70 342.14 937,609 -1.66(-0.48%)
Jun 28, 2018 340.57 345.90 334.44 343.80 1,262,311 +1.02(+0.30%)
Jun 27, 2018 352.42 356.47 342.26 342.78 1,009,713 -9.64(-2.74%)
Jun 26, 2018 349.27 357.69 348.30 352.42 940,213 +6.12(+1.77%)
Jun 25, 2018 350.00 350.47 341.28 346.30 1,174,001 -6.97(-1.97%)
Jun 22, 2018 361.57 363.96 347.15 353.27 1,296,514 -6.33(-1.76%)
Jun 21, 2018 365.66 369.00 359.15 359.60 1,019,522 -5.10(-1.40%)
Jun 20, 2018 368.01 369.20 362.69 364.70 794,065 -0.54(-0.15%)
Jun 19, 2018 366.20 369.08 358.67 365.24 847,541 -4.86(-1.31%)
Jun 18, 2018 361.01 371.55 357.11 370.10 874,668 +7.44(+2.05%)
Jun 15, 2018 366.27 366.27 362.66 1,143,538 -3.61(-0.99%)
Jun 14, 2018 364.35 370.47 363.70 366.27 869,991 +2.78(+0.76%)
Jun 13, 2018 356.00 365.76 354.59 363.49 1,231,617 +9.24(+2.61%)
Jun 12, 2018 349.60 355.98 349.29 354.25 861,882 +5.81(+1.67%)
Jun 11, 2018 345.28 349.79 343.72 348.44 634,959 +1.77(+0.51%)
Jun 08, 2018 337.03 347.44 333.00 346.67 774,356 +7.35(+2.17%)
Jun 07, 2018 346.86 347.85 333.30 339.32 1,217,906 -7.05(-2.04%)
Jun 06, 2018 342.83 346.37 768,004 +0.29(+0.08%)
Jun 05, 2018 343.21 346.55 341.54 346.08 925,154 +2.88(+0.84%)
Jun 04, 2018 335.54 343.88 333.22 343.20 794,570 +10.11(+3.04%)
Jun 01, 2018 333.17 335.35 325.28 333.09 1,081,700 +1.14(+0.34%)
May 31, 2018 331.70 338.50 330.21 331.95 1,421,179 +0.50(+0.15%)
May 30, 2018 327.92 333.34 327.23 331.45 903,232 +5.27(+1.62%)
May 29, 2018 318.19 326.81 317.86 326.18 1,027,268 +7.64(+2.40%)
May 25, 2018 318.54 318.54 318.54 0 +1.50(+0.47%)
May 24, 2018 310.13 318.59 308.00 317.04 1,354,158 +8.84(+2.87%)
May 23, 2018 297.86 308.67 297.17 308.20 1,243,325 +10.34(+3.47%)
May 22, 2018 305.96 306.11 294.00 297.86 856,171 -4.60(-1.52%)
May 21, 2018 300.00 304.99 299.47 302.46 853,905 +4.46(+1.50%)
May 18, 2018 293.49 299.46 292.76 298.00 900,783 +5.28(+1.80%)
May 17, 2018 289.52 294.91 287.73 292.72 927,859 +4.76(+1.65%)
May 16, 2018 283.50 292.82 281.61 287.96 881,101 +4.19(+1.48%)
May 15, 2018 283.53 284.26 277.00 283.77 868,337 -2.65(-0.93%)
May 14, 2018 286.99 296.47 284.75 286.42 1,231,448 -0.07(-0.02%)
May 11, 2018 278.29 288.36 277.99 286.49 1,471,608 +8.76(+3.15%)
May 10, 2018 268.01 280.25 267.13 277.73 1,202,461 +9.73(+3.63%)
May 09, 2018 265.49 270.60 265.49 268.00 747,026 +2.54(+0.96%)
May 08, 2018 263.54 266.08 260.23 265.46 814,698 +0.43(+0.16%)
May 07, 2018 259.25 267.04 259.23 265.03 1,186,551 +6.06(+2.34%)
May 04, 2018 251.99 260.26 246.38 258.97 1,020,927 +3.83(+1.50%)
May 03, 2018 249.00 255.41 244.40 255.14 964,679 +5.67(+2.27%)
May 02, 2018 250.40 252.93 249.17 249.47 746,038 -1.87(-0.74%)
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.