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 )

300.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2022 211.96 218.31 206.76 207.11 956,553 -3.90(-1.85%)
Sep 29, 2022 208.57 211.50 204.32 211.01 1,083,518 -1.09(-0.51%)
Sep 28, 2022 216.60 216.60 206.67 212.10 2,323,914 -2.12(-0.99%)
Sep 27, 2022 223.68 225.81 212.42 214.22 968,480 -5.42(-2.47%)
Sep 26, 2022 222.43 228.10 217.19 219.64 843,986 -2.79(-1.25%)
Sep 23, 2022 215.52 222.93 213.24 222.43 1,149,847 +4.48(+2.06%)
Sep 22, 2022 224.14 225.66 214.68 217.95 909,778 -8.73(-3.85%)
Sep 21, 2022 232.22 240.20 225.81 226.68 795,446 -5.54(-2.39%)
Sep 20, 2022 239.56 240.45 231.31 232.22 849,547 -11.97(-4.90%)
Sep 19, 2022 244.58 247.63 235.20 244.19 802,306 -4.83(-1.94%)
Sep 16, 2022 247.80 250.36 242.25 249.02 1,615,162 -2.98(-1.18%)
Sep 15, 2022 244.02 260.31 244.02 252.00 1,240,110 +5.26(+2.13%)
Sep 14, 2022 246.89 252.12 243.41 246.74 811,871 -0.32(-0.13%)
Sep 13, 2022 255.00 255.16 246.45 247.06 711,396 -20.73(-7.74%)
Sep 12, 2022 264.29 272.15 264.03 267.79 508,944 +4.68(+1.78%)
Sep 09, 2022 259.09 264.93 259.09 263.11 760,284 +5.81(+2.26%)
Sep 08, 2022 245.37 258.25 244.03 257.30 624,499 +7.36(+2.94%)
Sep 07, 2022 239.23 250.29 237.66 249.94 594,704 +10.95(+4.58%)
Sep 06, 2022 244.55 244.81 234.55 238.99 652,410 -5.52(-2.26%)
Sep 02, 2022 249.54 250.94 241.92 244.51 603,178 -1.23(-0.50%)
Sep 01, 2022 238.96 245.97 234.01 245.74 654,175 +2.04(+0.84%)
Aug 31, 2022 250.21 252.50 243.00 243.70 530,312 -2.98(-1.21%)
Aug 30, 2022 250.59 254.00 242.91 246.68 545,984 -1.31(-0.53%)
Aug 29, 2022 250.00 255.49 246.70 247.99 536,643 -4.46(-1.77%)
Aug 26, 2022 271.96 271.96 252.12 252.45 868,683 -20.54(-7.52%)
Aug 25, 2022 265.64 273.24 265.61 272.99 569,638 +11.29(+4.31%)
Aug 24, 2022 252.68 262.92 251.60 261.70 703,044 +9.47(+3.75%)
Aug 23, 2022 255.63 258.30 251.16 252.23 601,041 -3.82(-1.49%)
Aug 22, 2022 263.14 266.82 255.08 256.05 648,374 -13.77(-5.10%)
Aug 19, 2022 277.56 279.56 268.74 269.82 793,795 -11.84(-4.20%)
Aug 18, 2022 277.22 282.01 273.55 281.66 554,061 +4.00(+1.44%)
Aug 17, 2022 284.01 286.99 272.73 277.66 663,649 -11.38(-3.94%)
Aug 16, 2022 283.35 291.91 272.31 289.04 861,945 +2.85(+1.00%)
Aug 15, 2022 288.68 292.87 284.52 286.19 1,120,684 -2.81(-0.97%)
Aug 12, 2022 288.94 290.93 285.14 289.00 553,784 +1.62(+0.56%)
Aug 11, 2022 291.90 297.92 286.23 287.38 391,940 -0.43(-0.15%)
Aug 10, 2022 283.34 287.90 279.44 287.81 717,308 +14.17(+5.18%)
Aug 09, 2022 288.35 288.35 271.95 273.64 750,960 -19.42(-6.63%)
Aug 08, 2022 295.19 302.97 291.40 293.06 642,269 -0.83(-0.28%)
Aug 05, 2022 286.82 294.20 283.28 293.89 708,229 +0.16(+0.05%)
Aug 04, 2022 286.63 296.25 285.00 293.73 782,304 +7.52(+2.63%)
Aug 03, 2022 284.00 287.99 279.00 286.21 628,593 +4.98(+1.77%)
Aug 02, 2022 278.02 285.15 275.54 281.23 583,967 -1.59(-0.56%)
Aug 01, 2022 278.33 289.98 276.69 282.82 918,081 +1.85(+0.66%)
Jul 29, 2022 277.59 283.54 274.03 280.97 893,092 -1.28(-0.45%)
Jul 28, 2022 270.55 283.83 255.90 282.25 2,250,318 +19.64(+7.48%)
Jul 27, 2022 256.57 265.72 255.31 262.61 1,440,397 +10.75(+4.27%)
Jul 26, 2022 253.16 253.16 247.11 251.86 1,333,436 -0.21(-0.08%)
Jul 25, 2022 265.30 265.30 250.22 252.07 1,596,397 -13.81(-5.19%)
Jul 22, 2022 278.70 281.23 262.00 265.88 1,256,865 -18.36(-6.46%)
Jul 21, 2022 275.47 286.46 273.09 284.24 733,271 +9.75(+3.55%)
Jul 20, 2022 265.74 282.91 265.33 274.49 954,238 +7.18(+2.69%)
Jul 19, 2022 259.11 269.84 257.00 267.31 690,630 +13.23(+5.21%)
Jul 18, 2022 257.78 261.85 252.79 254.08 617,269 -0.80(-0.31%)
Jul 15, 2022 252.02 256.09 247.27 254.88 449,795 +7.70(+3.12%)
Jul 14, 2022 245.15 248.97 240.05 247.18 905,709 -2.68(-1.07%)
Jul 13, 2022 242.64 254.03 238.30 249.86 568,922 +0.88(+0.35%)
Jul 12, 2022 251.36 254.29 245.91 248.98 565,202 -0.50(-0.20%)
Jul 11, 2022 257.97 261.54 247.86 249.48 706,961 -12.04(-4.60%)
Jul 08, 2022 254.27 269.46 252.28 261.52 971,842 +1.88(+0.72%)
Jul 07, 2022 251.84 260.19 250.52 259.64 681,630 +10.10(+4.05%)
Jul 06, 2022 254.22 256.04 247.42 249.54 920,626 -4.57(-1.80%)
Jul 05, 2022 243.50 255.27 239.18 254.11 765,498 +6.77(+2.74%)
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.