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 (%)
Jun 30, 2021 608.73 616.08 603.54 611.00 508,801 -1.80(-0.29%)
Jun 29, 2021 623.00 624.55 611.57 612.80 427,463 -8.72(-1.40%)
Jun 28, 2021 618.45 629.35 614.43 621.52 574,916 +6.54(+1.06%)
Jun 25, 2021 623.00 625.65 607.32 614.98 2,123,187 -2.41(-0.39%)
Jun 24, 2021 609.64 627.44 608.00 617.39 837,619 +11.57(+1.91%)
Jun 23, 2021 602.39 608.61 596.00 605.82 574,899 +1.11(+0.18%)
Jun 22, 2021 611.51 611.81 598.11 604.71 618,239 -6.83(-1.12%)
Jun 21, 2021 604.94 615.18 597.84 611.54 549,414 +9.90(+1.65%)
Jun 18, 2021 612.88 617.11 599.34 601.64 993,977 -11.69(-1.91%)
Jun 17, 2021 596.80 616.66 595.82 613.33 599,965 +13.73(+2.29%)
Jun 16, 2021 599.20 601.88 587.59 599.60 414,389 -0.45(-0.07%)
Jun 15, 2021 609.38 613.15 596.12 600.05 398,510 -5.72(-0.94%)
Jun 14, 2021 613.59 614.95 601.20 605.77 381,737 -5.77(-0.94%)
Jun 11, 2021 611.99 615.80 605.64 611.54 345,095 -0.61(-0.10%)
Jun 10, 2021 585.81 612.56 582.55 612.15 585,506 +26.65(+4.55%)
Jun 09, 2021 593.00 595.65 583.67 585.50 325,869 -4.26(-0.72%)
Jun 08, 2021 582.08 591.94 579.15 589.76 337,094 +9.49(+1.64%)
Jun 07, 2021 579.44 585.95 575.29 580.27 438,566 -2.08(-0.36%)
Jun 04, 2021 574.45 586.00 572.53 582.35 511,273 +15.39(+2.71%)
Jun 03, 2021 567.28 576.56 563.87 566.96 517,763 -8.53(-1.48%)
Jun 02, 2021 592.82 592.82 573.85 575.49 463,040 -17.99(-3.03%)
Jun 01, 2021 592.44 596.76 585.11 593.48 611,880 +3.33(+0.56%)
May 28, 2021 605.00 609.14 589.73 590.15 358,446 -9.62(-1.60%)
May 27, 2021 595.00 603.17 586.51 599.77 878,168 +3.08(+0.52%)
May 26, 2021 593.00 599.49 591.26 596.69 455,778 +1.74(+0.29%)
May 25, 2021 605.15 610.49 592.95 594.95 482,250 -9.50(-1.57%)
May 24, 2021 596.90 611.00 594.10 604.45 514,540 +12.70(+2.15%)
May 21, 2021 594.10 601.38 587.81 591.75 543,990 +3.85(+0.65%)
May 20, 2021 575.00 590.53 574.19 587.90 444,515 +16.41(+2.87%)
May 19, 2021 558.01 572.31 551.01 571.49 502,446 +1.99(+0.35%)
May 18, 2021 567.10 582.71 565.51 569.50 653,356 +9.98(+1.78%)
May 17, 2021 562.10 567.53 554.97 559.52 369,733 -9.52(-1.67%)
May 14, 2021 562.55 572.50 555.98 569.04 366,967 +15.42(+2.79%)
May 13, 2021 557.58 559.95 546.02 553.62 421,044 +4.98(+0.91%)
May 12, 2021 553.42 557.58 547.51 548.64 651,048 -17.62(-3.11%)
May 11, 2021 538.24 570.12 536.23 566.26 823,966 +11.76(+2.12%)
May 10, 2021 596.16 596.16 551.28 554.50 866,602 -43.84(-7.33%)
May 07, 2021 586.08 604.00 586.08 598.34 694,786 +13.62(+2.33%)
May 06, 2021 568.69 584.95 560.58 584.72 705,777 +15.47(+2.72%)
May 05, 2021 587.00 587.24 568.26 569.25 608,992 -12.90(-2.22%)
May 04, 2021 594.18 594.18 560.50 582.15 1,100,922 -17.62(-2.94%)
May 03, 2021 599.14 610.12 595.60 599.77 633,176 +4.24(+0.71%)
Apr 30, 2021 597.76 615.75 594.22 595.53 660,300 -8.81(-1.46%)
Apr 29, 2021 643.16 647.20 590.44 604.34 1,263,332 -9.02(-1.47%)
Apr 28, 2021 616.12 623.11 611.65 613.36 548,178 -8.40(-1.35%)
Apr 27, 2021 620.41 625.79 613.73 621.76 365,396 +4.52(+0.73%)
Apr 26, 2021 620.98 625.61 613.55 617.24 419,085 -2.88(-0.46%)
Apr 23, 2021 616.00 624.79 616.00 620.12 537,800 +4.81(+0.78%)
Apr 22, 2021 621.52 627.53 609.75 615.31 447,453 -0.77(-0.12%)
Apr 21, 2021 595.63 618.00 593.18 616.08 400,888 +19.88(+3.33%)
Apr 20, 2021 603.85 604.50 588.29 596.20 371,642 -7.52(-1.25%)
Apr 19, 2021 608.31 610.00 593.67 603.72 406,291 -2.61(-0.43%)
Apr 16, 2021 607.14 608.00 599.02 606.33 428,800 +0.10(+0.02%)
Apr 15, 2021 598.57 608.20 598.57 606.23 443,790 +11.30(+1.90%)
Apr 14, 2021 595.70 604.16 589.26 594.93 395,603 -0.70(-0.12%)
Apr 13, 2021 602.49 608.02 591.63 595.63 390,864 -5.48(-0.91%)
Apr 12, 2021 593.59 602.07 585.66 601.11 523,948 +8.55(+1.44%)
Apr 09, 2021 576.52 592.99 575.00 592.56 951,300 +16.81(+2.92%)
Apr 08, 2021 558.87 577.92 556.82 575.75 826,746 +23.19(+4.20%)
Apr 07, 2021 556.01 559.38 545.95 552.56 453,886 -1.28(-0.23%)
Apr 06, 2021 551.54 563.96 547.56 553.84 650,189 +5.90(+1.08%)
Apr 05, 2021 550.33 554.49 544.51 547.94 366,104 +2.89(+0.53%)
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.