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 (%)
Sep 30, 2019 176.51 181.85 176.51 180.92 961,911 +5.08(+2.89%)
Sep 27, 2019 179.59 181.84 175.18 175.84 702,500 -3.15(-1.76%)
Sep 26, 2019 183.27 185.00 176.63 178.99 1,167,444 -4.64(-2.53%)
Sep 25, 2019 184.51 184.51 180.37 183.63 863,476 +0.58(+0.32%)
Sep 24, 2019 185.18 186.57 182.24 183.05 1,822,183 -0.84(-0.46%)
Sep 23, 2019 186.37 186.83 182.51 183.89 1,239,547 -2.65(-1.42%)
Sep 20, 2019 180.80 188.16 179.50 186.54 2,798,800 +6.18(+3.43%)
Sep 19, 2019 176.00 180.89 175.75 180.36 1,145,447 +4.56(+2.59%)
Sep 18, 2019 177.59 178.01 171.85 175.80 969,184 -1.85(-1.04%)
Sep 17, 2019 179.37 180.65 177.39 177.65 588,181 -1.72(-0.96%)
Sep 16, 2019 176.46 179.54 176.16 179.37 1,031,997 +1.90(+1.07%)
Sep 13, 2019 176.01 179.49 175.00 177.47 1,210,100 +2.85(+1.63%)
Sep 12, 2019 181.65 184.55 174.06 174.62 1,615,707 -5.15(-2.86%)
Sep 11, 2019 177.90 181.85 175.27 179.77 1,277,889 +1.97(+1.11%)
Sep 10, 2019 172.89 179.35 171.32 177.80 2,024,540 +4.64(+2.68%)
Sep 09, 2019 175.93 176.20 169.84 173.16 2,014,886 -1.90(-1.09%)
Sep 06, 2019 178.65 179.13 174.38 175.06 1,554,900 -2.05(-1.16%)
Sep 05, 2019 178.73 182.36 176.86 177.11 1,222,258 +0.73(+0.41%)
Sep 04, 2019 180.35 180.72 174.24 176.38 1,283,869 -1.53(-0.86%)
Sep 03, 2019 182.23 182.50 177.25 177.91 1,890,221 -5.20(-2.84%)
Aug 30, 2019 182.00 186.21 180.55 183.11 1,679,500 +3.16(+1.76%)
Aug 29, 2019 178.46 181.25 178.30 179.95 1,028,191 +2.64(+1.49%)
Aug 28, 2019 172.50 178.82 172.11 177.31 989,539 +3.51(+2.02%)
Aug 27, 2019 175.92 177.24 173.06 173.80 873,974 -1.39(-0.79%)
Aug 26, 2019 177.17 179.07 173.30 175.19 784,390 +0.15(+0.09%)
Aug 23, 2019 177.84 179.15 173.80 175.04 1,146,800 -3.93(-2.20%)
Aug 22, 2019 177.91 181.41 177.45 178.97 972,772 +2.58(+1.46%)
Aug 21, 2019 176.07 177.51 175.02 176.39 620,255 +1.89(+1.08%)
Aug 20, 2019 177.24 178.16 174.30 174.50 774,546 -3.12(-1.76%)
Aug 19, 2019 180.00 181.33 176.59 177.62 1,070,182 +0.33(+0.19%)
Aug 16, 2019 175.93 178.34 175.46 177.29 1,060,700 +2.92(+1.67%)
Aug 15, 2019 175.61 176.78 172.62 174.37 971,354 +0.08(+0.05%)
Aug 14, 2019 179.22 179.86 174.09 174.29 1,149,676 -7.71(-4.24%)
Aug 13, 2019 178.97 183.80 178.63 182.00 872,061 +2.32(+1.29%)
Aug 12, 2019 181.26 182.77 178.60 179.68 1,121,319 -3.65(-1.99%)
Aug 09, 2019 186.14 189.37 183.06 183.33 1,079,500 -4.95(-2.63%)
Aug 08, 2019 185.20 189.75 185.20 188.28 1,137,760 +4.38(+2.38%)
Aug 07, 2019 186.13 186.13 181.95 183.90 2,024,559 -4.54(-2.41%)
Aug 06, 2019 189.07 192.33 186.51 188.44 1,216,462 +0.07(+0.04%)
Aug 05, 2019 194.40 194.40 186.29 188.37 2,317,910 -11.01(-5.52%)
Aug 02, 2019 201.55 205.40 198.68 199.38 1,715,700 -2.97(-1.47%)
Aug 01, 2019 209.09 209.99 200.26 202.35 1,858,879 -6.73(-3.22%)
Jul 31, 2019 208.00 214.50 206.27 209.08 2,984,744 +5.83(+2.87%)
Jul 30, 2019 194.65 204.05 194.02 203.25 2,281,007 +7.20(+3.67%)
Jul 29, 2019 199.18 199.64 189.60 196.05 3,145,498 -2.79(-1.40%)
Jul 26, 2019 203.26 203.52 195.71 198.84 2,954,300 -2.06(-1.03%)
Jul 25, 2019 219.28 219.71 197.11 200.90 9,532,021 -74.26(-26.99%)
Jul 24, 2019 272.00 279.95 270.11 275.16 2,383,690 +2.20(+0.81%)
Jul 23, 2019 274.88 276.14 269.29 272.96 900,422 -1.51(-0.55%)
Jul 22, 2019 281.43 283.26 274.01 274.47 799,402 -6.74(-2.40%)
Jul 19, 2019 284.57 288.36 280.00 281.21 952,000 -2.16(-0.76%)
Jul 18, 2019 283.47 288.81 281.51 283.37 1,345,982 -0.54(-0.19%)
Jul 17, 2019 281.68 286.28 281.00 283.91 525,568 +2.84(+1.01%)
Jul 16, 2019 284.65 284.90 279.99 281.07 366,570 -3.23(-1.14%)
Jul 15, 2019 283.57 286.91 280.56 284.30 490,203 +0.39(+0.14%)
Jul 12, 2019 284.02 285.17 278.73 283.91 524,100 +1.32(+0.47%)
Jul 11, 2019 290.00 290.78 280.15 282.59 610,838 -4.06(-1.42%)
Jul 10, 2019 278.20 287.95 278.20 286.65 1,010,532 +11.24(+4.08%)
Jul 09, 2019 269.63 275.92 269.63 275.41 509,835 +3.17(+1.16%)
Jul 08, 2019 270.50 273.89 268.89 272.24 573,375 -1.05(-0.38%)
Jul 05, 2019 274.11 276.94 268.66 273.29 661,400 -1.71(-0.62%)
Jul 03, 2019 272.33 277.47 271.38 275.00 588,000 +4.10(+1.51%)
Jul 02, 2019 272.65 276.22 269.57 270.90 897,780 -11.86(-4.19%)
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.