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 )

315.08 +4.58 (+1.47%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 26, 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 (%)
Feb 28, 2022 503.94 513.12 499.31 511.46 592,614 -1.10(-0.21%)
Feb 25, 2022 506.21 512.88 503.80 512.56 460,431 +3.41(+0.67%)
Feb 24, 2022 468.58 511.50 464.01 509.15 986,122 +26.49(+5.49%)
Feb 23, 2022 496.33 501.51 481.25 482.66 631,555 -11.45(-2.32%)
Feb 22, 2022 492.56 510.86 490.01 494.11 698,412 -4.54(-0.91%)
Feb 18, 2022 498.65 0 -3.11(-0.62%)
Feb 17, 2022 521.01 523.71 501.06 501.76 619,347 -24.62(-4.68%)
Feb 16, 2022 526.17 529.49 514.23 526.38 534,933 -1.86(-0.35%)
Feb 15, 2022 515.00 528.95 513.38 528.24 674,962 +22.57(+4.46%)
Feb 14, 2022 510.53 514.55 500.18 505.67 550,909 -3.43(-0.67%)
Feb 11, 2022 528.38 534.47 505.50 509.10 1,162,707 -23.26(-4.37%)
Feb 10, 2022 525.99 552.00 524.19 532.36 1,062,797 -13.58(-2.49%)
Feb 09, 2022 522.31 548.99 522.31 545.94 1,246,514 +30.45(+5.91%)
Feb 08, 2022 496.15 516.72 491.00 515.49 913,690 +15.27(+3.05%)
Feb 07, 2022 490.00 509.40 489.08 500.22 864,319 +10.36(+2.11%)
Feb 04, 2022 496.89 497.36 474.27 489.86 1,471,995 -13.45(-2.67%)
Feb 03, 2022 480.36 503.31 1,889,701 -2.31(-0.46%)
Feb 02, 2022 511.24 521.84 498.00 505.62 1,590,610 -2.94(-0.58%)
Feb 01, 2022 494.18 510.45 494.18 508.56 898,114 +13.60(+2.75%)
Jan 31, 2022 479.22 494.96 1,353,260 +31.00(+6.68%)
Jan 28, 2022 454.72 467.50 442.37 463.96 1,039,788 +8.34(+1.83%)
Jan 27, 2022 467.70 476.76 451.62 455.62 848,492 -1.74(-0.38%)
Jan 26, 2022 475.00 491.48 453.85 457.36 876,491 -10.63(-2.27%)
Jan 25, 2022 464.05 477.79 458.07 467.99 1,082,523 -6.44(-1.36%)
Jan 24, 2022 453.74 475.32 432.09 474.43 1,093,286 +11.65(+2.52%)
Jan 21, 2022 486.49 488.67 462.32 462.78 1,064,171 -27.93(-5.69%)
Jan 20, 2022 502.27 518.41 489.80 490.71 710,137 -6.88(-1.38%)
Jan 19, 2022 491.79 506.99 486.11 497.59 1,352,770 +8.03(+1.64%)
Jan 18, 2022 509.25 511.99 487.50 489.56 1,390,938 -35.07(-6.68%)
Jan 14, 2022 524.63 0 -0.15(-0.03%)
Jan 13, 2022 542.67 547.97 523.01 524.78 913,972 -14.69(-2.72%)
Jan 12, 2022 562.24 562.26 534.51 539.47 841,150 -20.17(-3.60%)
Jan 11, 2022 547.45 561.56 535.32 559.64 1,048,021 +10.73(+1.95%)
Jan 10, 2022 533.02 549.56 524.69 548.91 1,388,366 +1.92(+0.35%)
Jan 07, 2022 567.13 567.13 545.86 546.99 1,190,569 -20.63(-3.63%)
Jan 06, 2022 575.48 587.49 563.60 567.62 1,148,783 -11.22(-1.94%)
Jan 05, 2022 616.95 621.04 578.25 578.84 980,026 -44.66(-7.16%)
Jan 04, 2022 645.86 652.19 617.37 623.50 552,008 -24.22(-3.74%)
Jan 03, 2022 656.30 658.50 641.12 647.72 428,162 -9.46(-1.44%)
Dec 31, 2021 659.47 674.89 655.62 657.18 464,251 -5.04(-0.76%)
Dec 30, 2021 658.57 671.00 656.44 662.22 261,217 +8.88(+1.36%)
Dec 29, 2021 649.92 660.00 649.92 653.34 239,012 -3.03(-0.46%)
Dec 28, 2021 667.47 668.82 652.33 656.37 269,076 -4.70(-0.71%)
Dec 27, 2021 656.72 663.62 651.79 661.07 257,343 +7.09(+1.08%)
Dec 23, 2021 648.28 663.61 647.21 653.98 387,390 +8.09(+1.25%)
Dec 22, 2021 623.20 646.60 616.87 645.89 378,540 +17.17(+2.73%)
Dec 21, 2021 601.48 630.84 599.87 628.72 550,736 +34.78(+5.86%)
Dec 20, 2021 597.83 599.95 581.29 593.94 543,986 -15.12(-2.48%)
Dec 17, 2021 592.47 619.00 586.90 609.06 1,013,809 +14.00(+2.35%)
Dec 16, 2021 610.01 611.32 592.41 595.06 830,208 -6.95(-1.15%)
Dec 15, 2021 605.73 610.20 591.06 602.01 1,132,265 -3.72(-0.61%)
Dec 14, 2021 620.20 631.82 598.92 605.73 668,830 -24.18(-3.84%)
Dec 13, 2021 665.72 666.50 628.77 629.91 522,176 -38.21(-5.72%)
Dec 10, 2021 672.56 683.83 660.59 668.12 394,373 -5.47(-0.81%)
Dec 09, 2021 670.00 688.60 670.00 673.59 355,001 -1.63(-0.24%)
Dec 08, 2021 670.27 676.94 663.67 675.22 303,747 +8.50(+1.27%)
Dec 07, 2021 649.16 675.21 648.66 666.72 581,507 +27.80(+4.35%)
Dec 06, 2021 622.00 641.28 615.00 638.92 470,787 +19.17(+3.09%)
Dec 03, 2021 629.36 632.57 605.49 619.75 536,132 -5.18(-0.83%)
Dec 02, 2021 602.80 628.73 595.07 624.93 732,933 +22.64(+3.76%)
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.