Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Align Technology (NQ: ALGN )

313.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2021 523.72 530.54 517.54 525.38 686,200 -11.20(-2.09%)
Jan 28, 2021 509.36 547.57 509.36 536.58 681,526 +26.94(+5.29%)
Jan 27, 2021 519.33 527.69 507.77 509.64 859,125 -25.46(-4.76%)
Jan 26, 2021 541.27 545.00 530.06 535.10 469,425 -4.37(-0.81%)
Jan 25, 2021 533.39 540.74 510.11 539.47 568,825 +5.39(+1.01%)
Jan 22, 2021 546.85 546.85 531.17 534.08 690,600 -9.73(-1.79%)
Jan 21, 2021 563.97 565.32 543.32 543.81 402,552 -20.56(-3.64%)
Jan 20, 2021 568.84 575.92 560.07 564.37 401,755 +6.96(+1.25%)
Jan 19, 2021 574.72 574.72 545.08 557.41 606,939 -9.82(-1.73%)
Jan 15, 2021 553.19 569.65 548.00 567.23 551,600 +12.59(+2.27%)
Jan 14, 2021 546.51 561.12 543.01 554.64 304,675 +3.50(+0.64%)
Jan 13, 2021 551.26 553.76 543.91 551.14 322,007 -1.74(-0.31%)
Jan 12, 2021 552.34 562.39 548.41 552.88 328,995 -4.16(-0.75%)
Jan 11, 2021 565.01 566.10 551.83 557.04 351,817 -13.49(-2.36%)
Jan 08, 2021 561.63 579.50 559.00 570.53 464,200 +12.17(+2.18%)
Jan 07, 2021 547.78 561.35 544.27 558.36 513,888 +17.97(+3.33%)
Jan 06, 2021 534.33 546.48 531.46 540.39 429,014 -3.26(-0.60%)
Jan 05, 2021 526.97 544.07 526.77 543.65 344,790 +17.19(+3.27%)
Jan 04, 2021 549.61 560.00 519.70 526.46 602,433 -7.92(-1.48%)
Dec 31, 2020 534.38 534.38 534.38 250,180 +10.06(+1.92%)
Dec 30, 2020 522.29 527.97 519.75 524.32 250,180 +3.87(+0.74%)
Dec 29, 2020 524.92 525.77 512.80 520.45 223,689 -0.41(-0.08%)
Dec 28, 2020 532.32 532.74 518.84 520.86 246,914 -7.17(-1.36%)
Dec 24, 2020 528.14 529.21 521.13 528.03 163,600 +3.03(+0.58%)
Dec 23, 2020 540.52 543.65 524.99 525.00 308,157 -11.59(-2.16%)
Dec 22, 2020 531.99 536.60 527.60 536.59 435,617 +5.88(+1.11%)
Dec 21, 2020 518.09 531.60 513.34 530.71 449,494 +0.79(+0.15%)
Dec 18, 2020 533.01 535.00 521.65 529.92 896,700 +3.20(+0.61%)
Dec 17, 2020 522.00 527.25 516.95 526.72 535,918 +10.38(+2.01%)
Dec 16, 2020 511.08 520.38 510.27 516.34 399,332 +0.04(+0.01%)
Dec 15, 2020 511.80 519.06 502.60 516.30 347,313 +11.99(+2.38%)
Dec 14, 2020 510.90 522.34 502.31 504.31 426,943 -2.77(-0.55%)
Dec 11, 2020 507.00 509.50 498.25 507.08 305,900 -1.31(-0.26%)
Dec 10, 2020 506.89 511.32 499.57 508.39 376,665 -0.62(-0.12%)
Dec 09, 2020 516.24 520.88 507.30 509.01 463,460 -6.75(-1.31%)
Dec 08, 2020 516.75 518.17 509.27 515.76 458,074 -1.95(-0.38%)
Dec 07, 2020 521.90 524.61 515.50 517.71 533,098 -4.01(-0.77%)
Dec 04, 2020 511.96 524.88 510.32 521.72 635,200 +10.72(+2.10%)
Dec 03, 2020 506.24 516.29 505.30 511.00 583,547 +5.52(+1.09%)
Dec 02, 2020 496.57 507.64 491.79 505.48 553,160 +5.38(+1.08%)
Dec 01, 2020 487.46 508.96 485.60 500.10 1,162,083 +18.81(+3.91%)
Nov 30, 2020 472.40 483.88 471.31 481.29 1,113,827 +5.79(+1.22%)
Nov 27, 2020 470.92 477.17 468.14 475.50 249,700 +1.81(+0.38%)
Nov 25, 2020 470.69 474.61 465.76 473.69 415,800 -1.41(-0.30%)
Nov 24, 2020 483.01 486.00 465.46 475.10 633,885 -1.48(-0.31%)
Nov 23, 2020 452.15 479.54 449.46 476.58 814,599 +30.13(+6.75%)
Nov 20, 2020 443.39 452.56 439.86 446.45 560,100 +5.10(+1.16%)
Nov 19, 2020 443.54 447.14 439.71 441.35 408,850 -3.26(-0.73%)
Nov 18, 2020 449.06 455.15 442.87 444.61 509,092 -6.77(-1.50%)
Nov 17, 2020 452.00 456.40 444.75 451.38 516,482 -5.79(-1.27%)
Nov 16, 2020 463.24 466.75 450.89 457.17 481,024 -0.09(-0.02%)
Nov 13, 2020 455.77 461.17 452.25 457.26 421,500 +4.50(+0.99%)
Nov 12, 2020 455.72 464.85 449.03 452.76 621,522 -9.02(-1.95%)
Nov 11, 2020 464.70 469.59 456.48 461.78 543,877 -2.54(-0.55%)
Nov 10, 2020 484.48 484.48 457.61 464.32 742,119 -12.67(-2.66%)
Nov 09, 2020 502.58 507.05 476.79 476.99 957,204 -0.86(-0.18%)
Nov 06, 2020 490.45 491.50 476.12 477.85 664,400 -14.06(-2.86%)
Nov 05, 2020 486.47 498.67 486.47 491.91 890,784 +8.45(+1.75%)
Nov 04, 2020 472.23 484.50 471.01 483.46 960,193 +18.45(+3.97%)
Nov 03, 2020 460.23 465.66 453.16 465.01 795,957 +6.57(+1.43%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.