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 )

101.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 29, 2006 53.82 54.35 52.71 53.12 2,285,285 -0.47(-0.88%)
Dec 28, 2006 54.28 54.30 53.35 53.59 2,411,990 -0.93(-1.71%)
Dec 27, 2006 53.50 54.88 53.30 54.52 2,478,721 +1.52(+2.87%)
Dec 26, 2006 53.23 53.70 52.61 53.00 1,869,268 -0.41(-0.77%)
Dec 22, 2006 54.02 54.29 53.05 53.41 2,371,011 -0.73(-1.35%)
Dec 21, 2006 55.15 55.49 54.08 54.14 3,233,261 -0.96(-1.74%)
Dec 20, 2006 56.37 56.80 55.06 55.10 2,687,314 -0.93(-1.66%)
Dec 19, 2006 54.73 56.37 54.33 56.03 4,625,056 +0.94(+1.71%)
Dec 18, 2006 56.00 56.20 54.38 55.09 6,582,116 -1.30(-2.31%)
Dec 15, 2006 56.28 56.47 55.83 56.39 4,464,529 +0.49(+0.88%)
Dec 14, 2006 54.90 56.41 54.75 55.90 5,516,449 +0.93(+1.69%)
Dec 13, 2006 55.10 55.43 54.50 54.97 3,878,275 +0.57(+1.05%)
Dec 12, 2006 54.41 55.03 53.95 54.40 5,284,938 +0.02(+0.04%)
Dec 11, 2006 53.52 54.95 52.91 54.38 5,788,532 +0.60(+1.12%)
Dec 08, 2006 53.05 54.28 52.73 53.78 6,922,519 +0.40(+0.75%)
Dec 07, 2006 50.14 53.71 50.00 53.38 12,324,329 +3.67(+7.38%)
Dec 06, 2006 49.44 50.25 49.09 49.71 3,068,637 +0.31(+0.63%)
Dec 05, 2006 49.57 49.67 48.59 49.40 3,034,638 +0.25(+0.51%)
Dec 04, 2006 48.21 49.88 48.17 49.15 3,474,348 +1.44(+3.02%)
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.