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 )

309.02 -1.48 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2002 2.620 2.900 2.532 2.759 87,000 +0.16(+6.12%)
Sep 27, 2002 3.080 3.080 2.520 2.600 57,700 -0.35(-11.86%)
Sep 26, 2002 2.850 3.020 2.800 2.950 70,900 +0.05(+1.72%)
Sep 25, 2002 2.640 3.000 2.640 2.900 37,300 +0.18(+6.62%)
Sep 24, 2002 2.770 2.870 2.590 2.720 33,960,000 -0.18(-6.21%)
Sep 23, 2002 2.992 3.190 2.640 2.900 195,300 -0.28(-8.81%)
Sep 20, 2002 3.160 3.200 2.870 3.180 237,885 +0.10(+3.25%)
Sep 19, 2002 3.250 3.250 2.870 3.080 102,280 -0.13(-4.05%)
Sep 18, 2002 3.140 3.260 3.110 3.210 63,600 +0.08(+2.56%)
Sep 17, 2002 3.220 3.220 3.060 3.130 52,760 +0.01(+0.32%)
Sep 16, 2002 3.290 3.290 3.100 3.120 24,100 -0.13(-4.00%)
Sep 13, 2002 3.109 3.260 3.010 3.250 65,202 +0.24(+7.97%)
Sep 12, 2002 3.100 3.240 2.920 3.010 153,000 -0.11(-3.53%)
Sep 11, 2002 3.280 3.280 3.000 3.120 120,700 -0.15(-4.56%)
Sep 10, 2002 3.260 3.310 3.110 3.269 15,500 -0.00(-0.03%)
Sep 09, 2002 3.230 3.300 3.160 3.270 70,700 +0.02(+0.62%)
Sep 06, 2002 3.270 3.270 3.180 3.250 75,700 +0.08(+2.52%)
Sep 05, 2002 3.370 3.400 3.160 3.170 167,300 -0.15(-4.52%)
Sep 04, 2002 3.080 3.400 3.080 3.320 155,083 +0.12(+3.75%)
Sep 03, 2002 2.950 3.200 2.950 3.200 85,200 +0.20(+6.67%)
Aug 30, 2002 3.390 3.740 3.000 3.000 11,100,000 -0.34(-10.18%)
Aug 29, 2002 2.920 3.380 2.920 3.340 167,200 +0.53(+18.86%)
Aug 28, 2002 2.790 3.140 2.790 2.810 128,000 -0.03(-1.06%)
Aug 27, 2002 2.460 3.140 2.460 2.840 109,900 +0.29(+11.37%)
Aug 26, 2002 2.470 2.660 2.280 2.550 106,600 +0.14(+5.81%)
Aug 23, 2002 2.421 2.491 2.400 2.410 29,864 -0.04(-1.63%)
Aug 22, 2002 2.389 2.450 2.320 2.450 70,200 +0.07(+2.94%)
Aug 21, 2002 2.350 2.450 2.300 2.380 37,500 +0.04(+1.71%)
Aug 20, 2002 2.430 2.440 2.300 2.340 30,600 -0.10(-4.10%)
Aug 16, 2002 2.390 2.450 2.250 2.440 208,100 +0.09(+3.83%)
Aug 15, 2002 2.400 2.410 2.310 2.350 357,900 -0.09(-3.69%)
Aug 14, 2002 2.440 2.450 2.310 2.440 30,700 +0.07(+2.95%)
Aug 13, 2002 2.380 2.430 2.370 2.370 19,300 -0.08(-3.27%)
Aug 12, 2002 2.430 2.450 2.350 2.450 20,800 -0.07(-2.78%)
Aug 07, 2002 2.410 2.520 2.350 2.520 28,100 +0.17(+7.23%)
Aug 06, 2002 2.340 2.480 2.220 2.350 91,700 +0.00(+0.00%)
Aug 05, 2002 2.220 2.500 2.220 2.350 35,800 +0.17(+7.80%)
Aug 02, 2002 2.500 2.500 2.180 2.180 60,600 -0.32(-12.77%)
Aug 01, 2002 2.350 2.530 2.280 2.499 27,800 +0.15(+6.34%)
Jul 31, 2002 2.490 2.490 2.310 2.350 144,900 -0.15(-6.00%)
Jul 30, 2002 2.370 2.500 2.270 2.500 182,400 +0.20(+8.70%)
Jul 29, 2002 2.000 2.430 2.000 2.300 146,800 +0.22(+10.58%)
Jul 26, 2002 2.200 2.249 2.050 2.080 43,800 +0.09(+4.52%)
Jul 25, 2002 2.150 2.430 1.900 1.990 120,800 -0.16(-7.44%)
Jul 24, 2002 2.260 2.500 2.140 2.150 73,425 -0.18(-7.73%)
Jul 23, 2002 2.450 2.500 2.300 2.330 58,900 -0.16(-6.46%)
Jul 22, 2002 2.340 2.550 2.050 2.491 91,700 +0.22(+9.74%)
Jul 19, 2002 2.460 2.490 2.260 2.270 68,200 -0.01(-0.44%)
Jul 17, 2002 2.350 2.400 2.170 2.280 70,900 +0.26(+12.87%)
Jul 12, 2002 1.850 2.200 1.750 2.020 851,400 +0.32(+18.82%)
Jul 11, 2002 1.860 1.950 1.540 1.700 390,300 -0.04(-2.30%)
Jul 10, 2002 2.510 2.520 1.530 1.740 1,721,000 -1.16(-40.00%)
Jul 08, 2002 3.050 3.050 2.900 2.900 83,500 -0.15(-4.92%)
Jul 05, 2002 3.100 3.110 2.910 3.050 52,300 -0.05(-1.61%)
Jul 04, 2002 3.270 3.350 3.100 3.100 81,200 +0.00(+0.00%)
Jul 03, 2002 3.270 3.350 3.100 3.100 81,200 -0.30(-8.82%)
Jul 02, 2002 3.250 3.500 3.250 3.400 108,000 -0.10(-2.86%)
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.