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 )

284.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 29, 2021 629.18 629.18 619.70 624.37 987,169 -7.43(-1.18%)
Oct 28, 2021 658.39 662.00 607.28 631.80 1,927,065 +27.41(+4.54%)
Oct 27, 2021 591.28 615.25 583.38 604.39 1,576,930 +11.09(+1.87%)
Oct 26, 2021 594.66 593.30 794,024 +3.49(+0.59%)
Oct 25, 2021 590.00 597.00 583.65 589.81 1,110,166 -0.75(-0.13%)
Oct 22, 2021 599.00 600.15 586.90 590.56 877,416 -8.93(-1.49%)
Oct 21, 2021 611.19 618.01 597.60 599.49 780,793 -8.71(-1.43%)
Oct 20, 2021 597.06 608.73 592.52 608.20 532,768 +13.93(+2.34%)
Oct 19, 2021 601.39 603.68 592.66 594.27 393,016 -0.86(-0.14%)
Oct 18, 2021 586.45 596.99 580.11 595.13 558,542 +5.52(+0.94%)
Oct 15, 2021 605.25 605.25 587.06 589.61 742,501 -8.11(-1.36%)
Oct 14, 2021 600.99 604.00 586.19 597.72 904,176 +1.50(+0.25%)
Oct 13, 2021 608.61 608.61 572.51 596.22 2,044,002 -31.21(-4.97%)
Oct 12, 2021 632.00 632.38 621.87 627.43 505,675 -4.42(-0.70%)
Oct 11, 2021 638.00 644.28 631.14 631.85 252,318 -11.71(-1.82%)
Oct 08, 2021 663.97 664.45 641.82 643.56 258,325 -17.85(-2.70%)
Oct 07, 2021 653.62 671.90 653.62 661.41 488,396 +10.76(+1.65%)
Oct 06, 2021 640.60 651.35 638.59 650.65 369,794 +2.07(+0.32%)
Oct 05, 2021 643.81 657.16 642.19 648.58 496,506 +8.18(+1.28%)
Oct 04, 2021 658.60 658.60 637.56 640.40 520,788 -21.66(-3.27%)
Oct 01, 2021 672.00 674.95 648.20 662.06 566,577 -3.37(-0.51%)
Sep 30, 2021 684.62 684.62 665.41 665.43 433,579 -7.63(-1.13%)
Sep 29, 2021 679.40 683.12 671.44 673.06 356,681 -4.26(-0.63%)
Sep 28, 2021 692.07 692.74 672.65 677.32 496,082 -23.72(-3.38%)
Sep 27, 2021 716.59 720.07 693.39 701.04 473,427 -24.20(-3.34%)
Sep 24, 2021 718.47 726.29 715.29 725.24 272,053 -1.87(-0.26%)
Sep 23, 2021 723.00 737.45 720.18 727.11 349,709 +10.50(+1.47%)
Sep 22, 2021 713.31 725.27 701.21 716.61 447,956 +7.46(+1.05%)
Sep 21, 2021 717.14 721.00 705.94 709.15 646,874 -0.49(-0.07%)
Sep 20, 2021 708.02 713.68 698.03 709.64 684,108 -9.74(-1.35%)
Sep 17, 2021 728.90 730.61 715.00 719.38 834,244 -8.91(-1.22%)
Sep 16, 2021 712.98 731.20 710.35 728.29 656,931 +17.98(+2.53%)
Sep 15, 2021 706.06 712.84 692.23 710.31 844,001 +3.86(+0.55%)
Sep 14, 2021 718.36 724.64 703.60 706.45 441,116 -4.23(-0.60%)
Sep 13, 2021 726.54 726.54 695.63 710.68 502,846 -9.99(-1.39%)
Sep 10, 2021 730.22 731.24 718.75 720.67 344,835 -5.74(-0.79%)
Sep 09, 2021 734.46 735.17 723.78 726.41 422,761 -3.51(-0.48%)
Sep 08, 2021 716.98 733.33 715.12 729.92 503,882 +13.56(+1.89%)
Sep 07, 2021 719.80 720.50 706.00 716.36 439,361 -5.14(-0.71%)
Sep 03, 2021 729.87 729.87 711.98 721.50 356,643 -7.53(-1.03%)
Sep 02, 2021 721.59 731.73 719.00 729.03 384,325 +10.31(+1.43%)
Sep 01, 2021 713.14 719.83 708.79 718.72 431,065 +9.72(+1.37%)
Aug 31, 2021 702.01 710.67 700.28 709.00 497,716 +6.89(+0.98%)
Aug 30, 2021 706.42 712.80 698.68 702.11 352,158 +0.26(+0.04%)
Aug 27, 2021 699.32 709.15 696.00 701.85 384,482 +5.29(+0.76%)
Aug 26, 2021 714.65 717.75 692.90 696.56 540,586 -20.34(-2.84%)
Aug 25, 2021 713.25 721.45 711.72 716.90 526,468 +4.06(+0.57%)
Aug 24, 2021 696.34 715.74 697.50 712.84 602,504 +15.34(+2.20%)
Aug 23, 2021 687.38 699.53 686.86 697.50 417,804 +15.93(+2.34%)
Aug 20, 2021 681.40 684.26 672.81 681.57 292,940 +1.71(+0.25%)
Aug 19, 2021 671.03 685.52 669.63 679.86 359,121 +4.60(+0.68%)
Aug 18, 2021 680.82 690.96 672.73 675.26 475,029 -5.63(-0.83%)
Aug 17, 2021 690.78 690.78 669.31 680.89 610,338 -9.87(-1.43%)
Aug 16, 2021 684.20 690.84 681.19 690.76 310,603 -0.43(-0.06%)
Aug 13, 2021 700.86 704.85 685.69 691.19 398,025 -13.08(-1.86%)
Aug 12, 2021 687.72 705.84 683.59 704.27 480,265 +16.49(+2.40%)
Aug 11, 2021 690.23 692.12 676.24 687.78 416,787 +0.40(+0.06%)
Aug 10, 2021 689.57 691.81 674.19 687.38 513,626 +0.82(+0.12%)
Aug 09, 2021 693.50 695.00 684.90 686.56 331,021 -7.11(-1.02%)
Aug 06, 2021 696.74 700.79 684.00 693.67 656,811 -5.55(-0.79%)
Aug 05, 2021 711.00 714.15 694.12 699.22 553,260 -8.79(-1.24%)
Aug 04, 2021 698.90 712.98 698.58 708.01 520,653 +6.67(+0.95%)
Aug 03, 2021 700.42 706.07 687.55 701.34 706,981 +1.34(+0.19%)
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.