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 (%)
Dec 30, 2005 6.350 6.530 6.270 6.470 539,187 +0.07(+1.09%)
Dec 29, 2005 6.500 6.590 6.390 6.400 578,779 +0.01(+0.16%)
Dec 28, 2005 6.350 6.430 6.300 6.390 444,400 +0.00(+0.00%)
Dec 27, 2005 6.730 6.760 6.360 6.390 327,200 -0.38(-5.61%)
Dec 23, 2005 6.630 6.780 6.530 6.770 269,176 +0.10(+1.50%)
Dec 22, 2005 6.560 6.690 6.560 6.670 508,491 +0.07(+1.06%)
Dec 21, 2005 6.480 6.640 6.460 6.600 253,209 +0.08(+1.23%)
Dec 20, 2005 6.550 6.600 6.450 6.520 417,639 -0.07(-1.06%)
Dec 19, 2005 6.850 6.850 6.500 6.590 576,110 -0.20(-2.95%)
Dec 16, 2005 6.760 6.930 6.750 6.790 605,324 -0.01(-0.15%)
Dec 15, 2005 6.760 6.810 6.600 6.800 373,197 -0.01(-0.15%)
Dec 14, 2005 6.850 6.910 6.610 6.810 598,308 -0.05(-0.73%)
Dec 13, 2005 6.850 6.960 6.830 6.860 345,790 -0.01(-0.15%)
Dec 12, 2005 6.900 7.000 6.780 6.870 385,343 -0.04(-0.58%)
Dec 09, 2005 7.050 7.135 6.830 6.910 669,379 -0.16(-2.26%)
Dec 08, 2005 6.690 7.100 6.610 7.070 1,053,146 +0.44(+6.64%)
Dec 07, 2005 6.800 6.890 6.620 6.630 410,575 -0.13(-1.92%)
Dec 06, 2005 6.750 6.900 6.750 6.760 450,403 -0.01(-0.15%)
Dec 05, 2005 6.890 6.910 6.630 6.770 400,400 -0.14(-2.03%)
Dec 02, 2005 6.840 6.990 6.820 6.910 294,700 +0.02(+0.29%)
Dec 01, 2005 6.920 7.030 6.880 6.890 592,996 -0.03(-0.43%)
Nov 30, 2005 6.800 6.950 6.790 6.920 729,690 +0.08(+1.17%)
Nov 29, 2005 6.860 6.950 6.690 6.840 560,928 +0.06(+0.88%)
Nov 28, 2005 6.900 7.030 6.750 6.780 684,328 -0.12(-1.74%)
Nov 25, 2005 6.750 6.900 6.710 6.900 220,603 +0.15(+2.22%)
Nov 23, 2005 6.300 6.780 6.290 6.750 850,555 +0.46(+7.31%)
Nov 22, 2005 6.240 6.360 6.200 6.290 1,333,522 +0.02(+0.32%)
Nov 21, 2005 6.440 6.500 6.220 6.270 946,887 -0.17(-2.64%)
Nov 18, 2005 6.340 6.480 6.220 6.440 857,440 +0.14(+2.22%)
Nov 17, 2005 6.650 6.650 6.270 6.300 715,011 -0.29(-4.40%)
Nov 16, 2005 6.710 6.750 6.490 6.590 422,892 -0.14(-2.08%)
Nov 15, 2005 6.820 6.850 6.670 6.730 436,868 -0.12(-1.75%)
Nov 14, 2005 6.900 7.010 6.770 6.850 471,952 -0.13(-1.86%)
Nov 11, 2005 6.960 7.000 6.880 6.980 427,212 -0.01(-0.14%)
Nov 10, 2005 6.750 7.010 6.660 6.990 338,669 +0.22(+3.25%)
Nov 09, 2005 6.960 7.000 6.710 6.770 433,582 -0.13(-1.88%)
Nov 08, 2005 7.010 7.010 6.800 6.900 418,172 -0.09(-1.29%)
Nov 07, 2005 7.000 7.100 6.950 6.990 450,069 -0.01(-0.14%)
Nov 04, 2005 7.070 7.200 6.910 7.000 623,115 -0.04(-0.57%)
Nov 03, 2005 7.080 7.260 6.930 7.040 933,663 -0.11(-1.54%)
Nov 02, 2005 6.900 7.170 6.890 7.150 914,880 +0.20(+2.88%)
Nov 01, 2005 7.300 7.300 6.860 6.950 910,334 -0.43(-5.83%)
Oct 31, 2005 7.100 7.400 7.050 7.380 709,951 +0.27(+3.80%)
Oct 28, 2005 6.810 7.150 6.800 7.110 924,802 +0.27(+3.95%)
Oct 27, 2005 7.130 7.200 6.750 6.840 793,245 -0.36(-5.00%)
Oct 26, 2005 7.350 7.420 6.950 7.200 1,165,296 -0.20(-2.70%)
Oct 25, 2005 7.590 7.690 7.180 7.400 1,567,241 -0.19(-2.50%)
Oct 24, 2005 7.300 7.600 7.300 7.590 743,875 +0.25(+3.41%)
Oct 21, 2005 7.290 7.520 7.190 7.340 771,921 +0.04(+0.55%)
Oct 20, 2005 7.290 7.410 7.020 7.300 557,047 +0.01(+0.14%)
Oct 19, 2005 7.070 7.320 6.960 7.290 784,107 +0.19(+2.68%)
Oct 18, 2005 7.080 7.170 6.830 7.100 474,466 +0.02(+0.28%)
Oct 17, 2005 6.970 7.140 6.960 7.080 668,593 +0.06(+0.85%)
Oct 14, 2005 6.660 7.110 6.650 7.020 777,570 +0.39(+5.88%)
Oct 13, 2005 6.620 6.630 6.400 6.630 243,048 +0.04(+0.61%)
Oct 12, 2005 6.560 6.650 6.500 6.590 565,482 +0.00(+0.00%)
Oct 11, 2005 6.630 6.660 6.540 6.590 813,930 -0.01(-0.15%)
Oct 10, 2005 6.520 6.720 6.460 6.600 576,913 +0.19(+2.96%)
Oct 07, 2005 6.390 6.510 6.310 6.410 368,636 +0.00(+0.00%)
Oct 06, 2005 6.400 6.590 6.330 6.410 520,645 +0.01(+0.16%)
Oct 05, 2005 6.600 6.660 6.400 6.400 383,951 -0.26(-3.90%)
Oct 04, 2005 6.720 6.780 6.570 6.660 326,270 -0.04(-0.60%)
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.