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 )

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 (%)
Mar 31, 2021 532.00 545.21 529.25 541.53 606,006 +17.20(+3.28%)
Mar 30, 2021 516.22 526.11 511.13 524.33 518,349 +8.33(+1.61%)
Mar 29, 2021 523.19 526.79 502.23 516.00 522,322 -12.34(-2.34%)
Mar 26, 2021 518.81 528.78 511.97 528.34 546,900 +10.47(+2.02%)
Mar 25, 2021 502.06 520.24 498.00 517.87 512,567 +11.70(+2.31%)
Mar 24, 2021 521.00 522.49 504.58 506.17 498,911 -12.71(-2.45%)
Mar 23, 2021 528.32 531.93 517.18 518.88 699,225 -11.72(-2.21%)
Mar 22, 2021 532.34 538.91 528.19 530.60 638,954 +1.14(+0.22%)
Mar 19, 2021 520.97 533.81 513.02 529.46 1,012,400 +15.10(+2.94%)
Mar 18, 2021 527.91 533.41 512.25 514.36 1,008,615 -25.65(-4.75%)
Mar 17, 2021 532.38 546.49 527.26 540.01 779,736 -2.53(-0.47%)
Mar 16, 2021 566.41 566.65 539.11 542.54 482,018 -16.31(-2.92%)
Mar 15, 2021 551.09 560.18 540.61 558.85 733,629 +22.41(+4.18%)
Mar 12, 2021 538.65 538.65 529.23 536.44 428,300 -7.56(-1.39%)
Mar 11, 2021 529.31 544.92 523.90 544.00 668,263 +32.21(+6.29%)
Mar 10, 2021 526.88 534.82 509.21 511.79 661,252 -4.08(-0.79%)
Mar 09, 2021 511.16 527.02 511.16 515.87 933,586 +19.80(+3.99%)
Mar 08, 2021 532.28 538.20 494.45 496.07 945,415 -40.39(-7.53%)
Mar 05, 2021 525.00 539.94 504.03 536.46 953,400 +16.01(+3.08%)
Mar 04, 2021 523.70 535.21 510.00 520.45 1,052,998 -6.98(-1.32%)
Mar 03, 2021 559.00 560.00 525.77 527.43 831,985 -35.78(-6.35%)
Mar 02, 2021 565.00 576.35 558.00 563.21 933,260 -1.90(-0.34%)
Mar 01, 2021 567.57 577.80 557.79 565.11 1,015,881 -2.00(-0.35%)
Feb 26, 2021 562.83 574.98 554.20 567.11 1,105,600 +11.00(+1.98%)
Feb 25, 2021 578.87 581.67 547.73 556.11 809,576 -17.15(-2.99%)
Feb 24, 2021 560.13 577.44 553.84 573.26 647,494 +5.45(+0.96%)
Feb 23, 2021 561.01 572.61 552.91 567.81 816,185 -11.73(-2.02%)
Feb 22, 2021 590.37 596.89 578.12 579.54 616,187 -19.71(-3.29%)
Feb 19, 2021 595.91 601.93 593.15 599.25 372,300 +4.26(+0.72%)
Feb 18, 2021 596.07 600.09 584.55 594.99 288,072 -4.54(-0.76%)
Feb 17, 2021 603.67 611.96 589.00 599.53 398,305 -14.68(-2.39%)
Feb 16, 2021 614.14 615.76 604.07 614.21 404,571 +4.63(+0.76%)
Feb 12, 2021 601.86 609.99 595.16 609.58 394,900 +10.58(+1.77%)
Feb 11, 2021 611.77 611.77 591.15 599.00 469,237 -6.78(-1.12%)
Feb 10, 2021 618.07 618.07 598.21 605.78 454,067 -9.22(-1.50%)
Feb 09, 2021 601.39 618.84 601.39 615.00 426,858 +12.56(+2.08%)
Feb 08, 2021 622.19 630.04 595.78 602.44 618,366 -18.01(-2.90%)
Feb 05, 2021 622.09 624.54 614.01 620.45 656,600 +5.29(+0.86%)
Feb 04, 2021 607.50 634.46 600.95 615.16 1,758,793 +68.98(+12.63%)
Feb 03, 2021 557.49 557.49 541.17 546.18 752,826 -11.59(-2.08%)
Feb 02, 2021 551.78 567.83 548.01 557.77 790,901 +14.72(+2.71%)
Feb 01, 2021 539.93 544.74 527.02 543.05 538,505 +17.67(+3.36%)
Jan 29, 2021 523.72 530.54 517.54 525.38 686,200 -11.20(-2.09%)
Jan 28, 2021 509.36 547.57 509.36 536.58 681,526 +26.94(+5.29%)
Jan 27, 2021 519.33 527.69 507.77 509.64 859,125 -25.46(-4.76%)
Jan 26, 2021 541.27 545.00 530.06 535.10 469,425 -4.37(-0.81%)
Jan 25, 2021 533.39 540.74 510.11 539.47 568,825 +5.39(+1.01%)
Jan 22, 2021 546.85 546.85 531.17 534.08 690,600 -9.73(-1.79%)
Jan 21, 2021 563.97 565.32 543.32 543.81 402,552 -20.56(-3.64%)
Jan 20, 2021 568.84 575.92 560.07 564.37 401,755 +6.96(+1.25%)
Jan 19, 2021 574.72 574.72 545.08 557.41 606,939 -9.82(-1.73%)
Jan 15, 2021 553.19 569.65 548.00 567.23 551,600 +12.59(+2.27%)
Jan 14, 2021 546.51 561.12 543.01 554.64 304,675 +3.50(+0.64%)
Jan 13, 2021 551.26 553.76 543.91 551.14 322,007 -1.74(-0.31%)
Jan 12, 2021 552.34 562.39 548.41 552.88 328,995 -4.16(-0.75%)
Jan 11, 2021 565.01 566.10 551.83 557.04 351,817 -13.49(-2.36%)
Jan 08, 2021 561.63 579.50 559.00 570.53 464,200 +12.17(+2.18%)
Jan 07, 2021 547.78 561.35 544.27 558.36 513,888 +17.97(+3.33%)
Jan 06, 2021 534.33 546.48 531.46 540.39 429,014 -3.26(-0.60%)
Jan 05, 2021 526.97 544.07 526.77 543.65 344,790 +17.19(+3.27%)
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.