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:

Align Technology (NQ: ALGN )

280.39 +6.74 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.790 4.990 4.580 4.710 317,200 -0.07(-1.46%)
Feb 27, 2003 4.410 4.850 4.400 4.780 192,400 +0.13(+2.80%)
Feb 26, 2003 4.560 4.750 4.260 4.650 100,600 +0.16(+3.52%)
Feb 25, 2003 4.200 4.750 3.750 4.492 567,900 +0.29(+6.95%)
Feb 24, 2003 4.290 4.370 4.200 4.200 112,800 -0.20(-4.55%)
Feb 21, 2003 4.680 4.750 4.300 4.400 368,000 -0.22(-4.76%)
Feb 20, 2003 4.040 4.750 3.990 4.620 289,600 +0.57(+14.07%)
Feb 19, 2003 3.990 4.100 3.990 4.050 488,100 +0.05(+1.25%)
Feb 18, 2003 4.010 4.100 3.960 4.000 416,800 +0.07(+1.78%)
Feb 14, 2003 3.650 4.100 3.580 3.930 220,700 +0.33(+9.17%)
Feb 13, 2003 3.550 3.650 3.500 3.600 170,000 +0.04(+1.12%)
Feb 12, 2003 3.600 3.650 3.530 3.560 192,700 -0.03(-0.84%)
Feb 11, 2003 3.650 3.650 3.500 3.590 189,700 -0.06(-1.64%)
Feb 10, 2003 3.500 3.680 3.500 3.650 119,800 +0.00(+0.00%)
Feb 07, 2003 3.530 3.650 3.500 3.650 164,300 -0.05(-1.35%)
Feb 06, 2003 3.320 3.740 3.320 3.700 105,600 +0.27(+7.87%)
Feb 05, 2003 3.200 3.530 3.110 3.430 79,900 +0.23(+7.19%)
Feb 04, 2003 3.210 3.210 3.150 3.200 57,400 -0.10(-3.03%)
Feb 03, 2003 3.300 3.320 3.210 3.300 160,800 +0.00(+0.00%)
Jan 31, 2003 3.120 3.350 3.020 3.300 84,500 +0.14(+4.43%)
Jan 30, 2003 3.140 3.350 3.020 3.160 166,800 +0.02(+0.64%)
Jan 29, 2003 3.100 3.150 3.000 3.140 60,100 -0.05(-1.57%)
Jan 28, 2003 2.910 3.190 2.910 3.190 92,800 +0.26(+8.87%)
Jan 27, 2003 2.910 3.000 2.850 2.930 116,400 -0.08(-2.66%)
Jan 24, 2003 3.210 3.330 3.010 3.010 68,000 -0.22(-6.81%)
Jan 23, 2003 3.200 3.300 3.200 3.230 64,400 +0.01(+0.28%)
Jan 22, 2003 3.300 3.300 3.200 3.221 33,100 +0.02(+0.66%)
Jan 21, 2003 3.160 3.300 3.141 3.200 70,300 -0.05(-1.54%)
Jan 17, 2003 3.190 3.300 3.170 3.250 84,000 -0.04(-1.22%)
Jan 16, 2003 3.160 3.340 3.160 3.290 145,900 +0.10(+3.13%)
Jan 15, 2003 3.150 3.270 3.130 3.190 48,500 -0.11(-3.33%)
Jan 14, 2003 3.300 3.300 3.120 3.300 46,500 +0.05(+1.54%)
Jan 13, 2003 3.220 3.340 3.190 3.250 240,900 +0.03(+0.93%)
Jan 10, 2003 3.050 3.300 3.020 3.220 137,700 +0.15(+4.89%)
Jan 09, 2003 3.000 3.090 2.980 3.070 145,000 +0.06(+1.99%)
Jan 08, 2003 3.070 3.070 2.950 3.010 85,300 -0.02(-0.66%)
Jan 07, 2003 2.930 3.070 2.870 3.030 129,400 +0.18(+6.32%)
Jan 06, 2003 2.670 2.870 2.640 2.850 41,300 +0.22(+8.37%)
Jan 03, 2003 2.780 2.780 2.540 2.630 215,900 -0.11(-3.98%)
Jan 02, 2003 2.950 2.980 2.690 2.739 112,900 -0.02(-0.80%)
Dec 31, 2002 2.930 2.970 2.700 2.761 207,600 -0.19(-6.41%)
Dec 30, 2002 2.960 3.070 2.760 2.950 321,000 -0.03(-1.01%)
Dec 27, 2002 2.960 3.150 2.910 2.980 154,800 +0.03(+1.02%)
Dec 26, 2002 2.900 3.050 2.860 2.950 41,600 +0.05(+1.72%)
Dec 24, 2002 2.950 2.990 2.900 2.900 50,600 -0.05(-1.69%)
Dec 23, 2002 2.970 3.300 2.810 2.950 242,400 -0.10(-3.28%)
Dec 20, 2002 2.970 3.300 2.860 3.050 275,000 +0.15(+5.17%)
Dec 19, 2002 3.050 3.100 2.850 2.900 135,400 -0.15(-4.92%)
Dec 18, 2002 3.250 3.370 2.980 3.050 119,500 -0.23(-7.01%)
Dec 17, 2002 3.360 3.400 3.110 3.280 55,300 -0.15(-4.37%)
Dec 16, 2002 3.180 3.500 3.050 3.430 149,500 +0.25(+7.86%)
Dec 13, 2002 3.100 3.350 3.010 3.180 160,900 +0.18(+6.00%)
Dec 12, 2002 2.750 3.130 2.750 3.000 325,900 +0.15(+5.26%)
Dec 11, 2002 2.600 2.860 2.510 2.850 171,500 +0.31(+12.20%)
Dec 10, 2002 2.610 2.650 2.500 2.540 67,100 +0.09(+3.67%)
Dec 09, 2002 2.420 2.680 2.420 2.450 134,800 +0.01(+0.41%)
Dec 06, 2002 2.410 2.480 2.380 2.440 137,300 -0.06(-2.40%)
Dec 05, 2002 2.700 2.740 2.500 2.500 112,900 -0.15(-5.66%)
Dec 04, 2002 2.650 2.750 2.580 2.650 76,000 -0.24(-8.30%)
Dec 03, 2002 3.190 3.190 2.760 2.890 128,900 -0.27(-8.54%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.