Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Akamai Technologies (NQ: AKAM )

101.76 +0.88 (+0.87%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2003 5.180 5.180 4.700 4.780 2,008,400 -0.16(-3.24%)
Jun 27, 2003 5.100 5.200 4.880 4.940 1,606,800 +0.03(+0.61%)
Jun 26, 2003 4.740 4.990 4.650 4.910 1,109,000 +0.14(+2.94%)
Jun 25, 2003 4.750 5.070 4.750 4.770 1,409,700 +0.04(+0.85%)
Jun 24, 2003 5.000 5.190 4.590 4.730 2,433,300 -0.31(-6.15%)
Jun 23, 2003 5.670 5.790 5.000 5.040 2,879,700 -0.54(-9.68%)
Jun 20, 2003 5.850 5.930 5.420 5.580 1,829,500 -0.17(-2.96%)
Jun 19, 2003 5.510 5.900 5.480 5.750 2,314,200 +0.23(+4.17%)
Jun 18, 2003 5.200 5.570 5.100 5.520 2,260,100 +0.25(+4.74%)
Jun 17, 2003 5.010 5.340 4.870 5.270 2,831,300 +0.44(+9.11%)
Jun 16, 2003 5.250 5.260 4.830 4.830 1,657,400 -0.27(-5.29%)
Jun 13, 2003 5.130 5.200 4.800 5.100 1,429,300 -0.02(-0.39%)
Jun 12, 2003 5.230 5.250 4.800 5.120 2,409,700 +0.09(+1.79%)
Jun 11, 2003 4.550 5.100 4.550 5.030 3,883,400 +0.47(+10.36%)
Jun 10, 2003 4.370 4.610 4.230 4.558 1,595,000 +0.42(+10.10%)
Jun 09, 2003 4.420 4.510 4.050 4.140 1,659,465 -0.28(-6.33%)
Jun 06, 2003 4.790 4.800 4.300 4.420 3,899,900 -0.05(-1.12%)
Jun 05, 2003 3.840 4.580 3.800 4.470 5,743,100 +0.57(+14.62%)
Jun 04, 2003 3.550 3.980 3.550 3.900 1,985,100 +0.30(+8.33%)
Jun 03, 2003 3.650 3.690 3.560 3.600 1,052,700 -0.09(-2.44%)
Jun 02, 2003 3.750 3.860 3.660 3.690 2,108,300 +0.03(+0.76%)
May 30, 2003 3.700 3.740 3.572 3.662 1,121,700 +0.01(+0.33%)
May 29, 2003 3.660 3.750 3.480 3.650 1,345,900 -0.02(-0.54%)
May 28, 2003 3.780 3.850 3.570 3.670 1,263,800 -0.08(-2.13%)
May 27, 2003 3.600 3.810 3.580 3.750 1,584,900 +0.11(+3.02%)
May 23, 2003 3.750 3.750 3.600 3.640 774,100 +0.00(+0.00%)
May 22, 2003 3.440 3.800 3.420 3.640 2,357,500 +0.24(+7.00%)
May 21, 2003 3.370 3.490 3.350 3.402 870,600 +0.07(+2.16%)
May 20, 2003 3.000 3.490 2.970 3.330 2,688,400 +0.33(+11.00%)
May 19, 2003 3.260 3.300 2.970 3.000 2,895,300 -0.37(-10.98%)
May 16, 2003 3.640 3.700 3.330 3.370 1,798,300 -0.34(-9.16%)
May 15, 2003 3.900 3.950 3.700 3.710 2,083,600 -0.12(-3.13%)
May 14, 2003 3.800 3.830 3.600 3.830 1,449,900 +0.16(+4.45%)
May 13, 2003 3.340 3.753 3.310 3.667 2,165,900 +0.18(+5.07%)
May 12, 2003 3.280 3.530 3.170 3.490 1,457,800 +0.17(+5.12%)
May 09, 2003 3.530 3.550 3.300 3.320 2,002,900 -0.16(-4.60%)
May 08, 2003 3.500 3.520 3.340 3.480 1,616,700 -0.02(-0.57%)
May 07, 2003 3.280 3.500 3.050 3.500 3,032,600 +0.23(+7.03%)
May 06, 2003 3.300 3.660 3.200 3.270 5,299,300 +0.01(+0.31%)
May 05, 2003 2.730 3.320 2.720 3.260 6,388,600 +0.70(+27.34%)
May 02, 2003 2.380 2.700 2.360 2.560 2,362,100 +0.14(+5.79%)
Apr 30, 2003 2.410 2.440 2.300 2.420 1,453,700 +0.00(+0.00%)
Apr 29, 2003 2.490 2.570 2.330 2.420 1,512,600 -0.03(-1.22%)
Apr 28, 2003 2.290 2.460 2.250 2.450 1,385,700 +0.15(+6.52%)
Apr 25, 2003 2.130 2.480 2.060 2.300 2,344,500 +0.13(+5.99%)
Apr 24, 2003 2.730 2.730 2.130 2.170 3,975,400 -0.57(-20.80%)
Apr 23, 2003 2.190 2.750 2.100 2.740 6,810,900 +0.72(+35.64%)
Apr 22, 2003 1.590 2.050 1.560 2.020 3,799,900 +0.36(+21.69%)
Apr 21, 2003 1.450 1.690 1.420 1.660 1,356,400 +0.21(+14.48%)
Apr 17, 2003 1.440 1.460 1.380 1.450 415,400 +0.05(+3.57%)
Apr 16, 2003 1.440 1.440 1.360 1.400 361,900 +0.00(+0.00%)
Apr 15, 2003 1.380 1.440 1.380 1.400 353,500 -0.02(-1.41%)
Apr 14, 2003 1.420 1.440 1.390 1.420 341,800 +0.02(+1.43%)
Apr 11, 2003 1.440 1.450 1.400 1.400 277,300 -0.01(-0.71%)
Apr 10, 2003 1.440 1.470 1.400 1.410 213,900 -0.04(-2.76%)
Apr 09, 2003 1.490 1.510 1.410 1.450 374,400 -0.04(-2.68%)
Apr 08, 2003 1.470 1.500 1.460 1.490 372,000 +0.00(+0.00%)
Apr 07, 2003 1.490 1.540 1.450 1.490 953,900 +0.06(+4.20%)
Apr 04, 2003 1.450 1.460 1.380 1.430 422,600 -0.02(-1.38%)
Apr 03, 2003 1.420 1.480 1.420 1.450 753,100 -0.05(-3.33%)
Apr 02, 2003 1.430 1.520 1.410 1.500 451,700 +0.09(+6.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.