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, 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%)
Feb 01, 2005 8.660 8.700 8.230 8.660 1,338,565 +0.00(+0.00%)
Jan 31, 2005 8.880 8.880 8.480 8.660 1,064,833 -0.10(-1.14%)
Jan 28, 2005 9.000 9.000 8.580 8.760 1,203,928 -0.09(-1.02%)
Jan 27, 2005 8.490 8.930 8.400 8.850 2,787,119 +0.35(+4.12%)
Jan 26, 2005 9.500 9.740 7.780 8.500 7,268,714 -0.94(-9.96%)
Jan 25, 2005 9.500 9.720 9.250 9.440 1,266,705 -0.05(-0.53%)
Jan 24, 2005 10.26 10.29 9.270 9.490 1,259,376 -0.75(-7.32%)
Jan 21, 2005 10.51 10.61 10.15 10.24 545,110 -0.27(-2.57%)
Jan 20, 2005 10.70 10.70 10.35 10.51 751,247 -0.21(-1.96%)
Jan 19, 2005 10.74 10.80 10.51 10.72 944,501 +0.10(+0.94%)
Jan 18, 2005 10.16 10.65 10.15 10.62 930,029 +0.34(+3.31%)
Jan 14, 2005 10.10 10.35 10.10 10.28 1,600,771 +0.18(+1.78%)
Jan 13, 2005 10.25 10.25 10.07 10.10 599,020 -0.01(-0.10%)
Jan 12, 2005 10.07 10.19 10.05 10.11 542,623 +0.03(+0.30%)
Jan 11, 2005 10.45 10.45 9.980 10.08 802,934 -0.21(-2.04%)
Jan 10, 2005 10.20 10.38 10.20 10.29 761,314 +0.01(+0.10%)
Jan 07, 2005 10.17 10.33 10.17 10.28 684,893 +0.04(+0.39%)
Jan 06, 2005 10.40 10.46 10.22 10.24 582,583 -0.16(-1.54%)
Jan 05, 2005 10.35 10.57 10.30 10.40 633,940 -0.01(-0.10%)
Jan 04, 2005 10.44 10.74 10.35 10.41 698,798 -0.15(-1.42%)
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.