Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Align Technology (NQ: ALGN )

286.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 28, 2006 8.490 8.850 8.370 8.790 543,300 +0.23(+2.69%)
Apr 27, 2006 8.430 8.730 8.270 8.560 874,388 +0.02(+0.23%)
Apr 26, 2006 9.550 9.620 8.200 8.540 1,797,825 -0.68(-7.38%)
Apr 25, 2006 9.110 9.270 8.920 9.220 646,949 +0.06(+0.66%)
Apr 24, 2006 9.200 9.270 9.090 9.160 723,722 +0.01(+0.11%)
Apr 21, 2006 9.440 9.570 9.090 9.150 485,139 -0.31(-3.28%)
Apr 20, 2006 9.490 9.520 9.310 9.460 284,152 -0.06(-0.63%)
Apr 19, 2006 9.480 9.750 9.320 9.520 682,254 +0.09(+0.95%)
Apr 18, 2006 9.010 9.530 8.990 9.430 852,976 +0.42(+4.66%)
Apr 17, 2006 9.010 9.190 8.910 9.010 433,875 -0.04(-0.44%)
Apr 13, 2006 9.030 9.080 8.900 9.050 356,909 +0.04(+0.44%)
Apr 12, 2006 8.740 9.010 8.680 9.010 535,224 +0.27(+3.09%)
Apr 11, 2006 8.940 8.950 8.720 8.740 433,295 -0.18(-2.02%)
Apr 10, 2006 8.870 8.940 8.720 8.920 371,782 +0.01(+0.11%)
Apr 07, 2006 8.880 9.100 8.810 8.910 307,168 +0.00(+0.00%)
Apr 06, 2006 8.930 8.990 8.830 8.910 289,258 -0.07(-0.78%)
Apr 05, 2006 9.020 9.070 8.880 8.980 407,850 -0.06(-0.66%)
Apr 04, 2006 8.960 9.170 8.760 9.040 652,723 +0.01(+0.11%)
Apr 03, 2006 9.150 9.320 8.970 9.030 554,069 -0.14(-1.53%)
Mar 31, 2006 9.320 9.390 9.050 9.170 706,712 -0.16(-1.71%)
Mar 30, 2006 9.210 9.430 9.050 9.330 669,456 +0.12(+1.30%)
Mar 29, 2006 9.000 9.250 9.000 9.210 353,517 +0.19(+2.11%)
Mar 28, 2006 9.050 9.160 8.890 9.020 447,875 +0.02(+0.22%)
Mar 27, 2006 8.960 9.070 8.930 9.000 518,282 +0.03(+0.33%)
Mar 24, 2006 8.700 8.990 8.686 8.970 440,531 +0.30(+3.46%)
Mar 23, 2006 8.720 8.870 8.616 8.670 456,100 -0.09(-1.03%)
Mar 22, 2006 8.790 8.940 8.610 8.760 681,700 -0.01(-0.11%)
Mar 21, 2006 9.240 9.240 8.750 8.770 523,301 -0.46(-4.98%)
Mar 20, 2006 9.050 9.450 8.770 9.230 1,228,955 +0.18(+1.99%)
Mar 17, 2006 8.490 9.162 8.220 9.050 1,382,955 +0.60(+7.10%)
Mar 16, 2006 8.410 8.460 8.320 8.450 239,270 +0.03(+0.36%)
Mar 15, 2006 8.290 8.430 8.120 8.420 303,115 +0.16(+1.94%)
Mar 14, 2006 8.360 8.360 8.160 8.260 254,463 -0.14(-1.67%)
Mar 13, 2006 8.180 8.490 8.180 8.400 466,285 +0.19(+2.31%)
Mar 10, 2006 7.990 8.250 7.990 8.210 181,396 +0.20(+2.50%)
Mar 09, 2006 8.040 8.100 7.970 8.010 262,797 -0.06(-0.74%)
Mar 08, 2006 8.100 8.170 8.010 8.070 188,939 -0.06(-0.74%)
Mar 07, 2006 8.200 8.300 8.100 8.130 329,869 -0.17(-2.05%)
Mar 06, 2006 8.390 8.438 8.130 8.300 285,225 -0.13(-1.54%)
Mar 03, 2006 8.510 8.620 8.290 8.430 545,817 -0.15(-1.75%)
Mar 02, 2006 8.500 8.700 8.340 8.580 587,148 +0.12(+1.42%)
Mar 01, 2006 8.110 8.521 8.110 8.460 699,479 +0.30(+3.68%)
Feb 28, 2006 8.250 8.280 8.100 8.160 357,373 -0.09(-1.09%)
Feb 27, 2006 8.260 8.350 7.900 8.250 951,943 -0.13(-1.55%)
Feb 24, 2006 8.300 8.400 8.170 8.380 291,484 +0.04(+0.48%)
Feb 23, 2006 8.170 8.450 8.080 8.340 469,735 +0.13(+1.58%)
Feb 22, 2006 8.050 8.240 7.990 8.210 456,498 +0.21(+2.63%)
Feb 21, 2006 8.450 8.480 7.930 8.000 802,847 -0.41(-4.88%)
Feb 17, 2006 8.350 8.500 8.270 8.410 395,966 +0.10(+1.20%)
Feb 16, 2006 8.340 8.500 8.200 8.310 419,500 -0.02(-0.24%)
Feb 15, 2006 8.130 8.400 8.100 8.330 369,398 +0.16(+1.96%)
Feb 14, 2006 8.180 8.370 8.100 8.170 457,502 +0.05(+0.62%)
Feb 13, 2006 8.190 8.240 7.960 8.120 496,468 -0.13(-1.58%)
Feb 10, 2006 8.360 8.480 8.100 8.250 635,403 -0.16(-1.90%)
Feb 09, 2006 7.990 8.560 7.890 8.410 957,334 +0.40(+4.99%)
Feb 08, 2006 7.960 8.060 7.900 8.010 296,607 +0.11(+1.39%)
Feb 07, 2006 8.010 8.080 7.750 7.900 646,291 -0.18(-2.23%)
Feb 06, 2006 7.900 8.130 7.880 8.080 776,379 +0.17(+2.15%)
Feb 03, 2006 7.950 8.150 7.830 7.910 1,066,864 +0.04(+0.51%)
Feb 02, 2006 7.810 7.990 7.780 7.870 578,012 -0.01(-0.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.