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 (%)
May 31, 2005 7.140 7.400 7.140 7.270 348,074 +0.09(+1.25%)
May 27, 2005 7.330 7.380 7.120 7.180 440,867 -0.06(-0.83%)
May 26, 2005 7.210 7.420 7.110 7.240 693,161 +0.05(+0.70%)
May 25, 2005 7.260 7.290 7.150 7.190 629,780 -0.10(-1.37%)
May 24, 2005 7.240 7.490 7.202 7.290 1,165,400 -0.05(-0.68%)
May 23, 2005 7.400 7.500 6.960 7.340 1,786,298 -0.60(-7.56%)
May 20, 2005 8.080 8.290 7.670 7.940 866,694 -0.14(-1.73%)
May 19, 2005 8.190 8.200 7.600 8.080 1,389,241 -0.11(-1.34%)
May 18, 2005 8.350 8.400 8.060 8.190 617,500 -0.11(-1.33%)
May 17, 2005 8.120 8.350 8.120 8.300 418,711 +0.10(+1.22%)
May 16, 2005 8.470 8.530 8.030 8.200 1,387,588 -0.15(-1.80%)
May 13, 2005 8.550 8.730 8.280 8.350 595,167 -0.18(-2.11%)
May 12, 2005 8.550 8.750 8.430 8.530 623,101 +0.01(+0.12%)
May 11, 2005 8.550 8.580 8.190 8.520 938,032 -0.03(-0.35%)
May 10, 2005 8.820 8.820 8.500 8.550 681,838 -0.25(-2.84%)
May 09, 2005 8.450 8.900 8.440 8.800 1,478,392 +0.37(+4.39%)
May 06, 2005 8.330 8.580 8.330 8.430 743,036 +0.08(+0.96%)
May 05, 2005 8.260 8.390 8.090 8.350 705,900 +0.04(+0.48%)
May 04, 2005 8.260 8.360 8.200 8.310 1,017,277 -0.04(-0.48%)
May 03, 2005 8.500 8.560 8.270 8.350 776,035 -0.04(-0.48%)
May 02, 2005 8.420 8.560 8.260 8.390 828,985 -0.03(-0.36%)
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%)
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.