Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Align Technology (NQ: ALGN )

271.40 -8.99 (-3.21%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 10, 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, 2006 8.250 8.280 8.100 8.160 357,373 -0.09(-1.09%)
Feb 27, 2006 8.260 8.350 7.900 8.250 951,943 -0.13(-1.55%)
Feb 24, 2006 8.300 8.400 8.170 8.380 291,484 +0.04(+0.48%)
Feb 23, 2006 8.170 8.450 8.080 8.340 469,735 +0.13(+1.58%)
Feb 22, 2006 8.050 8.240 7.990 8.210 456,498 +0.21(+2.63%)
Feb 21, 2006 8.450 8.480 7.930 8.000 802,847 -0.41(-4.88%)
Feb 17, 2006 8.350 8.500 8.270 8.410 395,966 +0.10(+1.20%)
Feb 16, 2006 8.340 8.500 8.200 8.310 419,500 -0.02(-0.24%)
Feb 15, 2006 8.130 8.400 8.100 8.330 369,398 +0.16(+1.96%)
Feb 14, 2006 8.180 8.370 8.100 8.170 457,502 +0.05(+0.62%)
Feb 13, 2006 8.190 8.240 7.960 8.120 496,468 -0.13(-1.58%)
Feb 10, 2006 8.360 8.480 8.100 8.250 635,403 -0.16(-1.90%)
Feb 09, 2006 7.990 8.560 7.890 8.410 957,334 +0.40(+4.99%)
Feb 08, 2006 7.960 8.060 7.900 8.010 296,607 +0.11(+1.39%)
Feb 07, 2006 8.010 8.080 7.750 7.900 646,291 -0.18(-2.23%)
Feb 06, 2006 7.900 8.130 7.880 8.080 776,379 +0.17(+2.15%)
Feb 03, 2006 7.950 8.150 7.830 7.910 1,066,864 +0.04(+0.51%)
Feb 02, 2006 7.810 7.990 7.780 7.870 578,012 -0.01(-0.13%)
Feb 01, 2006 8.060 8.190 7.810 7.880 1,931,900 -0.30(-3.67%)
Jan 31, 2006 8.040 8.250 7.972 8.180 838,570 -0.03(-0.37%)
Jan 30, 2006 8.415 8.440 8.170 8.210 979,374 -0.19(-2.26%)
Jan 27, 2006 8.440 8.530 8.290 8.400 747,717 -0.14(-1.64%)
Jan 26, 2006 8.140 8.610 8.140 8.540 1,514,724 +0.49(+6.09%)
Jan 25, 2006 7.630 8.690 7.550 8.050 4,254,186 +0.52(+6.91%)
Jan 24, 2006 7.440 7.630 7.390 7.530 901,953 +0.05(+0.67%)
Jan 23, 2006 7.480 7.650 7.260 7.480 557,751 -0.11(-1.45%)
Jan 20, 2006 7.640 7.750 7.580 7.590 399,428 -0.02(-0.26%)
Jan 19, 2006 7.800 7.930 7.580 7.610 1,054,455 -0.20(-2.56%)
Jan 18, 2006 8.260 8.290 7.720 7.810 1,712,076 -0.56(-6.69%)
Jan 17, 2006 7.380 8.480 7.360 8.370 2,043,278 +0.91(+12.20%)
Jan 13, 2006 6.830 7.560 6.830 7.460 1,963,644 +0.61(+8.91%)
Jan 12, 2006 6.590 6.900 6.430 6.850 1,346,600 +0.60(+9.60%)
Jan 11, 2006 6.320 6.330 6.130 6.250 350,828 -0.08(-1.26%)
Jan 10, 2006 6.340 6.350 6.180 6.330 375,374 -0.01(-0.16%)
Jan 09, 2006 6.150 6.360 6.150 6.340 261,693 +0.15(+2.42%)
Jan 06, 2006 6.250 6.350 6.120 6.190 593,229 -0.01(-0.24%)
Jan 05, 2006 6.120 6.280 6.080 6.205 364,920 +0.12(+2.06%)
Jan 04, 2006 6.300 6.300 6.060 6.080 741,423 -0.20(-3.18%)
Jan 03, 2006 6.350 6.390 5.960 6.280 1,398,909 -0.19(-2.94%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.