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 )

280.39 +6.74 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2005 6.710 6.850 6.690 6.810 579,231 +0.04(+0.59%)
Aug 30, 2005 6.750 6.960 6.700 6.770 1,067,300 +0.15(+2.27%)
Aug 29, 2005 6.500 6.660 6.430 6.620 353,545 +0.11(+1.69%)
Aug 26, 2005 6.700 6.750 6.510 6.510 763,233 -0.21(-3.12%)
Aug 25, 2005 6.780 6.850 6.680 6.720 661,601 +0.00(+0.00%)
Aug 24, 2005 6.480 6.780 6.450 6.720 1,384,502 +0.24(+3.70%)
Aug 23, 2005 6.530 6.580 6.480 6.480 701,652 -0.05(-0.77%)
Aug 22, 2005 6.400 6.600 6.400 6.530 1,399,804 +0.09(+1.40%)
Aug 19, 2005 6.360 6.500 6.280 6.440 687,446 +0.05(+0.78%)
Aug 18, 2005 6.690 6.690 6.360 6.390 1,629,946 -0.28(-4.20%)
Aug 17, 2005 6.500 6.710 6.470 6.670 636,268 +0.17(+2.62%)
Aug 16, 2005 6.500 6.630 6.380 6.500 871,722 -0.04(-0.61%)
Aug 15, 2005 6.190 6.600 6.180 6.540 605,589 +0.31(+4.98%)
Aug 12, 2005 6.190 6.430 6.070 6.230 679,873 +0.02(+0.32%)
Aug 11, 2005 6.070 6.250 6.070 6.210 473,775 +0.08(+1.31%)
Aug 10, 2005 6.250 6.310 6.060 6.130 639,337 -0.12(-1.92%)
Aug 09, 2005 6.200 6.290 6.180 6.250 463,361 +0.04(+0.64%)
Aug 08, 2005 6.140 6.310 6.130 6.210 719,843 -0.02(-0.32%)
Aug 05, 2005 6.220 6.310 6.190 6.230 485,503 -0.02(-0.32%)
Aug 04, 2005 6.180 6.290 6.180 6.250 336,296 +0.02(+0.32%)
Aug 03, 2005 6.390 6.450 6.190 6.230 792,424 -0.25(-3.86%)
Aug 02, 2005 6.520 6.560 6.430 6.480 582,487 -0.08(-1.22%)
Aug 01, 2005 6.530 6.630 6.400 6.560 647,754 +0.04(+0.61%)
Jul 29, 2005 6.700 6.780 6.510 6.520 569,256 -0.18(-2.69%)
Jul 28, 2005 6.670 6.790 6.570 6.700 521,371 +0.07(+1.06%)
Jul 27, 2005 6.460 6.740 6.420 6.630 864,579 +0.17(+2.63%)
Jul 26, 2005 6.240 6.550 6.180 6.460 1,072,091 +0.28(+4.53%)
Jul 25, 2005 6.130 6.250 6.060 6.180 993,886 +0.12(+1.98%)
Jul 22, 2005 5.850 6.060 5.800 6.060 1,229,349 +0.18(+3.06%)
Jul 21, 2005 6.290 6.300 5.830 5.880 1,627,807 -0.29(-4.70%)
Jul 20, 2005 7.010 7.010 5.630 6.170 4,234,187 -0.88(-12.48%)
Jul 19, 2005 7.250 7.380 6.920 7.050 1,572,770 -0.35(-4.73%)
Jul 18, 2005 7.660 7.710 7.310 7.400 671,436 -0.30(-3.90%)
Jul 15, 2005 7.900 8.000 7.610 7.700 708,693 -0.25(-3.14%)
Jul 14, 2005 8.100 8.320 7.920 7.950 708,960 -0.12(-1.49%)
Jul 13, 2005 8.180 8.250 8.070 8.070 498,579 -0.13(-1.59%)
Jul 12, 2005 8.350 8.410 8.020 8.200 861,636 -0.14(-1.68%)
Jul 11, 2005 8.110 8.350 8.110 8.340 645,874 +0.20(+2.46%)
Jul 08, 2005 7.750 8.250 7.750 8.140 608,090 +0.29(+3.69%)
Jul 07, 2005 7.560 7.850 7.560 7.850 317,184 +0.13(+1.68%)
Jul 06, 2005 7.790 7.940 7.680 7.720 419,694 -0.07(-0.90%)
Jul 05, 2005 7.410 7.790 7.410 7.790 406,800 +0.35(+4.70%)
Jul 01, 2005 7.350 7.540 7.350 7.440 268,500 +0.07(+0.95%)
Jun 30, 2005 7.400 7.502 7.340 7.370 364,542 +0.05(+0.68%)
Jun 29, 2005 7.420 7.470 7.280 7.320 293,937 -0.07(-1.01%)
Jun 28, 2005 7.040 7.420 6.950 7.395 626,144 +0.43(+6.25%)
Jun 27, 2005 7.000 7.070 6.950 6.960 367,782 -0.11(-1.56%)
Jun 24, 2005 6.920 7.070 6.920 7.070 775,760 +0.14(+2.02%)
Jun 23, 2005 7.200 7.310 6.930 6.930 692,382 -0.32(-4.41%)
Jun 22, 2005 7.370 7.470 7.150 7.250 312,684 -0.12(-1.63%)
Jun 21, 2005 7.410 7.490 7.190 7.370 308,925 -0.08(-1.07%)
Jun 20, 2005 7.550 7.600 7.420 7.450 475,581 -0.11(-1.46%)
Jun 17, 2005 7.450 7.590 7.340 7.560 732,916 +0.06(+0.80%)
Jun 16, 2005 7.270 7.570 7.270 7.500 478,949 +0.21(+2.88%)
Jun 15, 2005 7.440 7.540 7.240 7.290 452,329 -0.17(-2.28%)
Jun 14, 2005 7.680 7.680 7.330 7.460 586,715 -0.20(-2.61%)
Jun 13, 2005 7.460 7.760 7.410 7.660 486,074 +0.20(+2.68%)
Jun 10, 2005 7.520 7.570 7.410 7.460 500,227 -0.08(-1.06%)
Jun 09, 2005 7.150 7.570 7.100 7.540 507,470 +0.43(+6.05%)
Jun 08, 2005 7.330 7.330 7.100 7.110 407,812 -0.17(-2.34%)
Jun 07, 2005 7.380 7.570 7.100 7.280 417,862 -0.21(-2.80%)
Jun 06, 2005 7.530 7.584 7.390 7.490 504,313 -0.08(-1.06%)
Jun 03, 2005 7.620 7.750 7.550 7.570 312,414 -0.08(-1.05%)
Jun 02, 2005 7.170 7.740 7.170 7.650 685,814 +0.40(+5.52%)
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.