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 )

99.67 -0.07 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2002 3.300 3.350 3.070 3.110 942,700 -0.13(-4.01%)
Feb 27, 2002 3.380 3.550 3.170 3.240 1,250,800 +0.03(+0.93%)
Feb 26, 2002 3.300 3.340 3.160 3.210 436,800 -0.06(-1.83%)
Feb 25, 2002 3.240 3.300 3.120 3.270 743,100 +0.13(+4.14%)
Feb 22, 2002 3.330 3.330 3.050 3.140 987,700 -0.13(-3.98%)
Feb 21, 2002 3.300 3.650 3.220 3.270 905,100 +0.06(+1.87%)
Feb 20, 2002 3.290 3.300 3.110 3.210 607,600 -0.03(-0.93%)
Feb 19, 2002 3.390 3.500 3.150 3.240 1,094,200 -0.26(-7.43%)
Feb 18, 2002 3.680 3.690 3.420 3.500 641,200 +0.00(+0.00%)
Feb 15, 2002 3.680 3.690 3.420 3.500 641,000 -0.18(-4.89%)
Feb 14, 2002 3.910 3.950 3.680 3.680 505,400 -0.23(-5.88%)
Feb 13, 2002 4.020 4.160 3.760 3.910 544,900 -0.04(-1.01%)
Feb 12, 2002 3.880 4.150 3.740 3.950 500,000 +0.07(+1.80%)
Feb 11, 2002 3.900 4.090 3.850 3.880 482,200 -0.04(-1.02%)
Feb 08, 2002 3.800 3.990 3.700 3.920 641,600 +0.24(+6.52%)
Feb 07, 2002 3.600 3.900 3.520 3.680 970,300 +0.08(+2.22%)
Feb 06, 2002 3.620 3.780 3.450 3.600 912,300 +0.01(+0.28%)
Feb 05, 2002 3.500 3.800 3.450 3.590 2,866,800 -0.35(-8.88%)
Feb 04, 2002 4.210 4.220 3.830 3.940 1,126,300 -0.24(-5.74%)
Feb 01, 2002 4.610 4.620 4.070 4.180 1,730,600 -0.43(-9.33%)
Jan 31, 2002 4.760 4.880 4.590 4.610 1,743,900 -0.04(-0.86%)
Jan 30, 2002 4.660 4.750 4.520 4.650 982,400 +0.00(+0.00%)
Jan 29, 2002 4.890 4.930 4.610 4.650 1,069,600 -0.23(-4.71%)
Jan 28, 2002 4.500 4.900 4.430 4.880 1,346,300 +0.38(+8.44%)
Jan 25, 2002 4.280 4.550 4.260 4.500 1,105,200 +0.16(+3.69%)
Jan 24, 2002 4.280 4.580 4.250 4.340 1,706,200 +0.28(+6.90%)
Jan 23, 2002 4.230 4.300 3.930 4.060 2,442,000 -0.06(-1.46%)
Jan 22, 2002 4.460 4.700 4.000 4.120 2,130,100 -0.40(-8.85%)
Jan 21, 2002 4.650 4.680 4.410 4.520 909,800 +0.00(+0.00%)
Jan 18, 2002 4.650 4.680 4.410 4.520 907,200 -0.24(-5.04%)
Jan 17, 2002 4.800 4.830 4.600 4.760 1,075,700 +0.35(+7.94%)
Jan 16, 2002 4.790 4.790 4.400 4.410 1,691,900 -0.54(-10.91%)
Jan 15, 2002 5.210 5.250 4.900 4.950 942,900 -0.17(-3.32%)
Jan 14, 2002 5.290 5.300 4.900 5.120 1,813,000 -0.13(-2.48%)
Jan 11, 2002 5.350 5.560 5.150 5.250 1,859,100 +0.00(+0.00%)
Jan 10, 2002 5.620 5.650 5.210 5.250 3,699,500 -0.69(-11.62%)
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.