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 29, 2005 8.410 8.670 8.250 8.420 613,386 -0.01(-0.12%)
Apr 28, 2005 8.440 8.740 8.390 8.430 884,803 -0.10(-1.17%)
Apr 27, 2005 8.110 8.770 8.040 8.530 1,576,808 +0.34(+4.15%)
Apr 26, 2005 8.090 8.470 8.060 8.190 1,085,227 -0.03(-0.36%)
Apr 25, 2005 8.160 8.350 8.130 8.220 700,129 +0.06(+0.74%)
Apr 22, 2005 8.260 8.454 7.960 8.160 1,181,766 -0.18(-2.16%)
Apr 21, 2005 8.440 8.480 7.890 8.340 2,453,644 -0.02(-0.24%)
Apr 20, 2005 7.400 8.840 7.360 8.360 10,534,002 +1.41(+20.29%)
Apr 19, 2005 6.880 7.060 6.610 6.950 1,655,673 +0.07(+1.02%)
Apr 18, 2005 6.900 7.000 6.700 6.880 1,515,686 +0.03(+0.44%)
Apr 15, 2005 6.440 7.120 6.350 6.850 3,104,430 +0.45(+7.03%)
Apr 14, 2005 6.180 6.410 6.030 6.400 2,558,303 +0.30(+4.92%)
Apr 13, 2005 6.000 6.180 5.960 6.100 2,429,031 +0.20(+3.39%)
Apr 12, 2005 5.990 5.990 5.750 5.900 788,990 -0.06(-1.01%)
Apr 11, 2005 6.200 6.260 5.770 5.960 1,382,388 -0.15(-2.45%)
Apr 08, 2005 6.220 6.240 6.100 6.110 796,803 -0.09(-1.45%)
Apr 07, 2005 6.070 6.320 6.000 6.200 969,876 +0.20(+3.33%)
Apr 06, 2005 6.050 6.080 5.960 6.000 346,272 -0.01(-0.17%)
Apr 05, 2005 6.000 6.070 5.860 6.010 653,447 -0.04(-0.66%)
Apr 04, 2005 5.840 6.180 5.750 6.050 1,420,615 +0.16(+2.72%)
Apr 01, 2005 6.260 6.260 5.750 5.890 1,637,549 -0.35(-5.61%)
Mar 31, 2005 6.410 6.410 6.150 6.240 592,498 -0.12(-1.89%)
Mar 30, 2005 6.250 6.410 6.160 6.360 654,072 +0.19(+3.08%)
Mar 29, 2005 6.350 6.460 6.160 6.170 508,452 -0.21(-3.29%)
Mar 28, 2005 6.320 6.400 6.300 6.380 609,614 +0.07(+1.11%)
Mar 24, 2005 6.020 6.400 5.990 6.310 1,213,185 +0.35(+5.87%)
Mar 23, 2005 6.380 6.400 5.840 5.960 1,294,276 -0.46(-7.17%)
Mar 22, 2005 6.660 6.700 6.369 6.420 416,493 -0.20(-3.02%)
Mar 21, 2005 6.600 6.650 6.500 6.620 504,008 +0.04(+0.61%)
Mar 18, 2005 6.660 6.760 6.520 6.580 655,810 -0.12(-1.79%)
Mar 17, 2005 6.730 6.840 6.670 6.700 457,027 +0.02(+0.30%)
Mar 16, 2005 6.860 6.870 6.470 6.680 1,268,184 -0.24(-3.47%)
Mar 15, 2005 7.250 7.270 6.810 6.920 585,675 -0.23(-3.22%)
Mar 14, 2005 7.290 7.490 7.050 7.150 773,230 -0.17(-2.32%)
Mar 11, 2005 7.540 7.540 7.230 7.320 926,945 -0.18(-2.40%)
Mar 10, 2005 7.630 7.700 7.400 7.500 470,435 -0.10(-1.32%)
Mar 09, 2005 7.700 7.790 7.560 7.600 689,385 -0.09(-1.17%)
Mar 08, 2005 7.880 8.010 7.690 7.690 869,165 -0.19(-2.41%)
Mar 07, 2005 7.700 7.950 7.550 7.880 1,595,537 +0.35(+4.65%)
Mar 04, 2005 7.650 7.690 7.500 7.530 810,253 -0.02(-0.26%)
Mar 03, 2005 7.800 7.920 7.430 7.550 2,303,457 +0.12(+1.62%)
Mar 02, 2005 7.620 7.680 7.400 7.430 1,756,699 +0.03(+0.41%)
Mar 01, 2005 7.570 7.630 7.370 7.400 745,474 -0.17(-2.25%)
Feb 28, 2005 7.810 7.850 7.460 7.570 1,490,422 -0.03(-0.39%)
Feb 25, 2005 7.600 7.650 7.500 7.600 720,924 +0.01(+0.13%)
Feb 24, 2005 7.540 7.610 7.380 7.590 532,131 +0.14(+1.88%)
Feb 23, 2005 7.340 7.570 7.340 7.450 459,861 +0.10(+1.36%)
Feb 22, 2005 7.560 7.650 7.350 7.350 782,175 -0.25(-3.29%)
Feb 18, 2005 7.850 7.950 7.490 7.600 1,066,314 -0.28(-3.55%)
Feb 17, 2005 8.275 8.280 7.870 7.880 1,118,146 -0.43(-5.17%)
Feb 16, 2005 8.320 8.340 8.120 8.310 716,906 +0.01(+0.12%)
Feb 15, 2005 8.080 8.320 8.000 8.300 1,432,509 +0.30(+3.75%)
Feb 14, 2005 7.630 8.300 7.630 8.000 1,161,840 +0.26(+3.36%)
Feb 11, 2005 7.710 7.827 7.620 7.740 690,509 +0.04(+0.52%)
Feb 10, 2005 7.510 7.730 7.420 7.700 711,499 +0.12(+1.58%)
Feb 09, 2005 7.840 7.840 7.480 7.580 782,825 -0.15(-1.94%)
Feb 08, 2005 8.060 8.070 7.700 7.730 664,496 -0.24(-3.01%)
Feb 07, 2005 8.340 8.440 7.590 7.970 1,807,346 -0.02(-0.25%)
Feb 04, 2005 7.750 8.000 7.580 7.990 1,561,425 +0.04(+0.50%)
Feb 03, 2005 8.600 8.600 7.760 7.950 2,141,521 -0.75(-8.62%)
Feb 02, 2005 8.550 8.890 8.550 8.700 680,489 +0.04(+0.46%)
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.