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 29, 2019 281.36 284.61 277.79 284.33 1,182,300 +10.42(+3.80%)
Mar 28, 2019 270.24 274.70 266.54 273.91 1,073,718 +4.95(+1.84%)
Mar 27, 2019 274.27 276.04 262.87 268.96 1,242,894 -5.31(-1.94%)
Mar 26, 2019 275.25 277.45 272.77 274.27 629,062 +3.25(+1.20%)
Mar 25, 2019 269.75 274.32 266.00 271.02 1,004,427 +1.40(+0.52%)
Mar 22, 2019 279.64 279.64 269.23 269.62 1,240,800 -11.11(-3.96%)
Mar 21, 2019 265.45 281.63 265.35 280.73 2,020,435 +15.05(+5.66%)
Mar 20, 2019 258.93 266.06 258.01 265.68 1,245,178 +6.39(+2.46%)
Mar 19, 2019 256.43 260.93 256.03 259.29 1,455,808 +5.56(+2.19%)
Mar 18, 2019 252.70 254.12 248.17 253.73 1,183,738 +1.40(+0.55%)
Mar 15, 2019 248.48 256.82 247.94 252.33 1,542,900 +4.74(+1.91%)
Mar 14, 2019 249.93 251.40 244.54 247.59 2,026,577 -4.54(-1.80%)
Mar 13, 2019 251.28 254.03 247.49 252.13 1,085,814 +1.29(+0.51%)
Mar 12, 2019 243.96 251.66 243.00 250.84 1,592,494 +7.48(+3.07%)
Mar 11, 2019 231.56 243.94 231.56 243.36 1,528,834 +12.52(+5.42%)
Mar 08, 2019 228.64 231.72 224.58 230.84 1,357,700 +0.09(+0.04%)
Mar 07, 2019 231.00 233.08 227.26 230.75 1,645,184 -0.70(-0.30%)
Mar 06, 2019 237.79 240.50 229.62 231.45 2,318,536 -7.77(-3.25%)
Mar 05, 2019 244.94 244.94 233.90 239.22 3,426,122 -17.09(-6.67%)
Mar 04, 2019 264.37 266.21 252.30 256.31 1,930,233 -7.04(-2.67%)
Mar 01, 2019 261.24 264.46 258.96 263.35 1,417,400 +4.38(+1.69%)
Feb 28, 2019 258.08 259.75 254.55 258.97 1,076,462 +0.72(+0.28%)
Feb 27, 2019 258.23 262.16 257.29 258.25 1,182,233 -1.54(-0.59%)
Feb 26, 2019 261.13 262.35 256.33 259.79 1,283,253 -2.56(-0.98%)
Feb 25, 2019 255.52 263.64 255.52 262.35 1,416,188 +8.36(+3.29%)
Feb 22, 2019 251.52 254.24 248.85 253.99 803,000 +3.76(+1.50%)
Feb 21, 2019 252.98 252.98 247.46 250.23 1,073,915 -3.56(-1.40%)
Feb 20, 2019 255.23 256.49 250.91 253.79 1,191,297 -1.45(-0.57%)
Feb 19, 2019 254.96 257.59 254.01 255.24 830,284 +0.28(+0.11%)
Feb 15, 2019 253.04 255.68 251.39 254.96 851,600 +4.21(+1.68%)
Feb 14, 2019 247.04 252.91 246.47 250.75 1,120,653 -1.10(-0.44%)
Feb 13, 2019 256.99 259.93 248.84 251.85 1,137,709 -2.47(-0.97%)
Feb 12, 2019 246.80 256.77 246.35 254.32 1,597,736 +9.75(+3.99%)
Feb 11, 2019 242.86 247.54 242.07 244.57 873,476 +3.31(+1.37%)
Feb 08, 2019 236.78 241.41 234.23 241.26 831,100 +1.81(+0.76%)
Feb 07, 2019 241.89 244.55 238.26 239.45 904,501 -4.59(-1.88%)
Feb 06, 2019 244.00 246.46 240.70 244.04 988,001 +0.53(+0.22%)
Feb 05, 2019 241.85 246.20 241.42 243.51 1,172,837 -1.03(-0.42%)
Feb 04, 2019 243.91 245.23 239.70 244.54 935,501 +0.54(+0.22%)
Feb 01, 2019 248.08 248.75 239.00 244.00 1,569,800 -4.95(-1.99%)
Jan 31, 2019 233.57 249.24 231.76 248.95 3,182,651 +16.12(+6.92%)
Jan 30, 2019 208.74 234.44 207.99 232.83 4,375,430 +10.80(+4.86%)
Jan 29, 2019 222.16 223.84 216.52 222.03 1,910,516 +0.54(+0.24%)
Jan 28, 2019 224.50 225.91 220.15 221.49 1,421,173 -5.73(-2.52%)
Jan 25, 2019 222.61 228.97 221.48 227.22 1,344,100 +6.55(+2.97%)
Jan 24, 2019 218.25 224.08 218.25 220.67 969,985 +3.45(+1.59%)
Jan 23, 2019 217.00 221.21 215.14 217.22 1,110,999 +1.06(+0.49%)
Jan 22, 2019 220.68 221.65 213.90 216.16 1,107,900 -3.93(-1.79%)
Jan 18, 2019 216.00 223.60 212.89 220.09 2,433,400 +7.42(+3.49%)
Jan 17, 2019 206.87 215.85 206.78 212.67 1,798,697 +5.88(+2.84%)
Jan 16, 2019 197.07 208.51 195.38 206.79 2,214,676 +11.74(+6.02%)
Jan 15, 2019 194.90 197.50 191.93 195.05 1,927,599 +1.11(+0.57%)
Jan 14, 2019 196.54 198.34 193.23 193.94 1,816,869 -4.31(-2.17%)
Jan 11, 2019 201.60 201.60 195.63 198.25 1,084,800 -4.39(-2.17%)
Jan 10, 2019 198.99 205.99 194.12 202.64 1,247,528 +2.32(+1.16%)
Jan 09, 2019 194.26 207.00 194.26 200.32 1,666,277 +7.37(+3.82%)
Jan 08, 2019 191.35 194.99 187.59 192.95 1,001,489 +3.03(+1.60%)
Jan 07, 2019 187.41 190.77 184.50 189.92 1,309,792 +3.21(+1.72%)
Jan 04, 2019 181.68 190.39 177.93 186.71 2,518,100 +1.93(+1.04%)
Jan 03, 2019 200.03 200.77 183.62 184.78 2,414,236 -17.34(-8.58%)
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.