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 (%)
Apr 30, 2020 215.00 219.94 206.40 214.85 2,504,101 -5.73(-2.60%)
Apr 29, 2020 206.41 227.44 205.60 220.58 2,181,910 +17.07(+8.39%)
Apr 28, 2020 201.52 208.00 198.25 203.51 1,446,126 +6.84(+3.48%)
Apr 27, 2020 193.45 196.99 192.41 196.67 1,009,514 +4.70(+2.45%)
Apr 24, 2020 189.71 194.22 186.65 191.97 829,400 +3.97(+2.11%)
Apr 23, 2020 190.34 195.99 187.76 188.00 1,013,782 -2.03(-1.07%)
Apr 22, 2020 190.90 197.26 187.64 190.03 1,122,466 +2.77(+1.48%)
Apr 21, 2020 191.08 193.82 184.67 187.26 1,051,072 -9.45(-4.80%)
Apr 20, 2020 189.77 205.00 188.39 196.71 1,388,126 +3.71(+1.92%)
Apr 17, 2020 188.37 193.38 183.99 193.00 1,340,500 +12.66(+7.02%)
Apr 16, 2020 185.77 187.57 178.70 180.34 1,109,940 -3.49(-1.90%)
Apr 15, 2020 182.11 186.87 181.17 183.83 920,448 -6.17(-3.25%)
Apr 14, 2020 189.11 193.44 187.04 190.00 885,256 +4.28(+2.30%)
Apr 13, 2020 189.34 190.43 178.90 185.72 1,071,444 -7.47(-3.87%)
Apr 09, 2020 183.87 197.99 181.86 193.19 1,765,900 +8.78(+4.76%)
Apr 08, 2020 176.84 185.94 174.43 184.41 1,805,227 +9.86(+5.65%)
Apr 07, 2020 189.70 194.74 172.44 174.55 1,496,934 -2.19(-1.24%)
Apr 06, 2020 167.05 177.88 164.04 176.74 1,574,974 +22.54(+14.62%)
Apr 03, 2020 151.37 158.96 151.37 154.20 1,464,500 +2.13(+1.40%)
Apr 02, 2020 155.07 160.70 150.38 152.07 1,316,798 -5.13(-3.26%)
Apr 01, 2020 164.09 170.62 153.19 157.20 1,513,161 -16.75(-9.63%)
Mar 31, 2020 177.99 182.54 169.76 173.95 1,270,485 -5.97(-3.32%)
Mar 30, 2020 174.69 180.79 170.33 179.92 1,222,465 +2.88(+1.63%)
Mar 27, 2020 180.50 182.01 173.39 177.04 1,168,200 -14.60(-7.62%)
Mar 26, 2020 182.90 200.62 182.49 191.64 1,528,782 +7.96(+4.33%)
Mar 25, 2020 170.37 194.48 168.01 183.68 2,126,231 +18.40(+11.13%)
Mar 24, 2020 149.53 165.80 146.54 165.28 1,478,063 +27.56(+20.01%)
Mar 23, 2020 146.25 148.66 133.00 137.72 1,631,490 -7.10(-4.90%)
Mar 20, 2020 144.95 157.94 142.62 144.82 1,759,300 +2.59(+1.82%)
Mar 19, 2020 141.29 146.79 127.88 142.23 1,832,169 -3.53(-2.42%)
Mar 18, 2020 158.79 163.82 135.00 145.76 1,612,778 -23.49(-13.88%)
Mar 17, 2020 165.43 171.68 147.08 169.25 1,882,667 +7.53(+4.66%)
Mar 16, 2020 170.65 172.90 161.38 161.72 1,513,424 -34.16(-17.44%)
Mar 13, 2020 190.00 195.97 179.05 195.88 1,240,500 +15.76(+8.75%)
Mar 12, 2020 182.23 194.40 174.57 180.12 1,874,779 -22.06(-10.91%)
Mar 11, 2020 221.43 223.15 199.46 202.18 1,587,957 -25.98(-11.39%)
Mar 10, 2020 221.56 229.67 216.85 228.16 1,006,463 +11.32(+5.22%)
Mar 09, 2020 209.26 221.50 202.95 216.84 1,313,699 -8.33(-3.70%)
Mar 06, 2020 219.77 226.58 218.80 225.17 1,061,000 -5.52(-2.39%)
Mar 05, 2020 229.54 236.58 226.52 230.69 1,101,397 -4.01(-1.71%)
Mar 04, 2020 228.32 234.99 225.14 234.70 923,775 +10.14(+4.52%)
Mar 03, 2020 229.44 238.68 222.00 224.56 1,064,990 -5.66(-2.46%)
Mar 02, 2020 219.27 230.49 212.94 230.22 1,325,190 +11.87(+5.44%)
Feb 28, 2020 215.33 220.47 211.01 218.35 1,741,400 -5.62(-2.51%)
Feb 27, 2020 222.25 234.40 217.07 223.97 1,049,753 -3.57(-1.57%)
Feb 26, 2020 232.69 236.68 226.75 227.54 720,241 -2.07(-0.90%)
Feb 25, 2020 241.45 242.51 229.25 229.61 1,134,868 -10.50(-4.37%)
Feb 24, 2020 245.47 248.99 238.50 240.11 1,367,663 -20.15(-7.74%)
Feb 21, 2020 270.80 270.80 258.50 260.26 791,700 -12.23(-4.49%)
Feb 20, 2020 277.24 277.24 270.00 272.49 584,392 -4.66(-1.68%)
Feb 19, 2020 271.26 277.68 271.26 277.15 524,114 +7.22(+2.67%)
Feb 18, 2020 273.00 273.50 264.70 269.93 639,321 -5.02(-1.83%)
Feb 14, 2020 274.25 277.48 270.03 274.95 732,900 +1.98(+0.73%)
Feb 13, 2020 271.11 275.20 265.47 272.97 545,771 -0.64(-0.23%)
Feb 12, 2020 265.18 276.11 265.18 273.61 863,030 +9.15(+3.46%)
Feb 11, 2020 259.51 265.85 259.29 264.46 591,196 +5.43(+2.10%)
Feb 10, 2020 257.75 259.35 253.21 259.03 766,796 +0.36(+0.14%)
Feb 07, 2020 265.00 265.00 258.09 258.67 609,900 -8.09(-3.03%)
Feb 06, 2020 267.99 267.99 261.44 266.76 713,567 -0.74(-0.28%)
Feb 05, 2020 260.05 269.34 258.00 267.50 1,128,328 +10.98(+4.28%)
Feb 04, 2020 256.93 257.86 254.12 256.52 994,206 +3.50(+1.38%)
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.