Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Align Technology (NQ: ALGN )

327.92 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 329.38 329.99 326.07 327.92 367,302 +0.02(+0.01%)
Mar 27, 2024 325.10 328.20 324.27 327.90 404,606 +7.96(+2.49%)
Mar 26, 2024 322.39 323.45 317.13 319.94 414,369 +0.66(+0.21%)
Mar 25, 2024 318.17 323.21 316.19 319.28 380,757 -0.14(-0.04%)
Mar 22, 2024 320.07 324.04 315.00 319.42 456,912 -1.85(-0.58%)
Mar 21, 2024 331.01 335.40 321.03 321.27 454,849 -7.87(-2.39%)
Mar 20, 2024 317.98 329.41 317.88 329.14 596,163 +11.94(+3.76%)
Mar 19, 2024 314.48 319.68 312.61 317.20 397,460 +1.06(+0.34%)
Mar 18, 2024 318.56 320.09 315.40 316.14 484,316 +1.79(+0.57%)
Mar 15, 2024 312.46 319.77 312.46 314.35 744,761 -2.57(-0.81%)
Mar 14, 2024 322.26 322.65 312.68 316.92 642,523 -3.77(-1.18%)
Mar 13, 2024 315.00 325.90 315.00 320.69 694,753 +10.01(+3.22%)
Mar 12, 2024 309.62 312.43 305.74 310.68 310,062 +2.59(+0.84%)
Mar 11, 2024 310.24 314.82 305.94 308.09 427,386 -4.40(-1.41%)
Mar 08, 2024 312.96 318.64 310.52 312.49 411,624 +1.69(+0.54%)
Mar 07, 2024 308.17 312.77 306.56 310.80 512,452 +7.01(+2.31%)
Mar 06, 2024 304.99 306.50 302.49 303.79 370,176 +4.30(+1.44%)
Mar 05, 2024 303.78 305.02 296.14 299.49 572,326 -8.55(-2.78%)
Mar 04, 2024 301.53 310.37 299.41 308.04 614,820 +8.03(+2.68%)
Mar 01, 2024 301.36 304.62 297.24 300.01 645,143 -2.41(-0.80%)
Feb 29, 2024 303.10 306.80 301.65 302.42 576,684 +0.03(+0.01%)
Feb 28, 2024 308.87 309.40 302.06 302.39 557,408 -10.67(-3.41%)
Feb 27, 2024 311.79 313.71 308.14 313.06 487,671 +2.22(+0.71%)
Feb 26, 2024 312.90 316.90 310.74 310.84 489,033 -6.04(-1.91%)
Feb 23, 2024 315.35 321.83 314.06 316.88 579,950 +0.32(+0.10%)
Feb 22, 2024 305.44 317.25 303.58 316.56 732,260 +11.91(+3.91%)
Feb 21, 2024 307.81 309.11 300.08 304.65 920,685 -8.88(-2.83%)
Feb 20, 2024 304.33 314.70 303.01 313.53 1,031,755 +4.76(+1.54%)
Feb 16, 2024 307.19 314.32 305.08 308.77 764,443 -1.00(-0.32%)
Feb 15, 2024 307.36 312.48 305.43 309.77 711,581 +7.02(+2.32%)
Feb 14, 2024 295.33 303.13 293.30 302.75 757,123 +10.36(+3.54%)
Feb 13, 2024 290.97 296.17 288.33 292.39 867,300 -10.05(-3.32%)
Feb 12, 2024 294.71 303.88 294.71 302.44 827,518 +6.07(+2.05%)
Feb 09, 2024 292.83 298.54 291.06 296.37 855,677 +1.37(+0.46%)
Feb 08, 2024 285.37 296.60 283.67 295.00 1,150,631 +10.27(+3.61%)
Feb 07, 2024 288.18 291.04 282.59 284.73 835,439 -3.71(-1.29%)
Feb 06, 2024 276.50 293.92 276.02 288.44 1,440,927 +12.86(+4.67%)
Feb 05, 2024 272.06 276.42 267.93 275.58 675,502 +1.68(+0.61%)
Feb 02, 2024 270.00 277.29 263.85 273.90 1,259,936 +0.52(+0.19%)
Feb 01, 2024 303.00 308.00 266.30 273.38 4,919,966 +6.06(+2.27%)
Jan 31, 2024 264.55 274.00 262.00 267.32 1,507,792 +2.58(+0.97%)
Jan 30, 2024 267.78 271.00 264.05 264.74 1,112,944 -5.65(-2.09%)
Jan 29, 2024 263.14 274.80 263.14 270.39 1,166,168 +6.11(+2.31%)
Jan 26, 2024 264.55 269.85 262.60 264.28 894,511 +2.17(+0.83%)
Jan 25, 2024 261.34 262.56 254.28 262.11 894,100 +5.04(+1.96%)
Jan 24, 2024 269.00 269.00 257.05 257.07 957,158 -9.36(-3.51%)
Jan 23, 2024 274.10 274.10 264.26 266.43 554,389 -5.18(-1.91%)
Jan 22, 2024 269.00 273.38 266.05 271.61 534,365 +5.27(+1.98%)
Jan 19, 2024 264.20 267.21 260.45 266.34 644,203 +1.83(+0.69%)
Jan 18, 2024 264.09 264.68 259.22 264.51 614,486 +4.95(+1.91%)
Jan 17, 2024 261.00 264.79 256.81 259.56 991,039 -7.90(-2.95%)
Jan 16, 2024 268.50 268.92 264.58 267.46 467,898 -4.18(-1.54%)
Jan 12, 2024 276.36 279.14 270.13 271.64 440,385 -4.72(-1.71%)
Jan 11, 2024 276.89 280.22 273.85 276.36 675,381 -0.43(-0.16%)
Jan 10, 2024 277.00 279.94 271.22 276.79 717,787 -0.73(-0.26%)
Jan 09, 2024 269.34 281.94 268.68 277.52 694,396 +3.58(+1.31%)
Jan 08, 2024 264.81 275.00 263.78 273.94 704,120 +9.26(+3.50%)
Jan 05, 2024 259.00 269.75 259.00 264.68 846,853 +3.32(+1.27%)
Jan 04, 2024 255.00 263.19 253.20 261.36 909,589 +5.14(+2.01%)
Jan 03, 2024 263.59 263.72 250.28 256.22 1,354,207 -12.70(-4.72%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.