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 )

101.68 -0.11 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2004 18.00 18.27 17.56 17.95 6,687,700 +0.20(+1.13%)
Jun 29, 2004 17.65 17.97 17.55 17.75 4,217,300 +0.15(+0.85%)
Jun 28, 2004 17.88 18.00 17.25 17.60 6,380,000 +0.15(+0.86%)
Jun 25, 2004 16.03 18.47 16.02 17.45 16,237,300 +1.43(+8.93%)
Jun 24, 2004 16.21 16.49 15.91 16.02 2,903,100 -0.25(-1.54%)
Jun 23, 2004 15.48 16.38 15.22 16.27 2,852,000 +0.89(+5.79%)
Jun 22, 2004 15.02 15.42 14.81 15.38 2,035,100 +0.31(+2.06%)
Jun 21, 2004 15.59 15.63 15.01 15.07 1,286,300 -0.25(-1.63%)
Jun 18, 2004 15.29 15.73 14.95 15.32 2,263,200 -0.09(-0.58%)
Jun 17, 2004 15.23 15.63 15.15 15.41 1,444,300 -0.07(-0.45%)
Jun 16, 2004 15.65 15.70 15.33 15.48 2,239,700 -0.21(-1.34%)
Jun 15, 2004 14.95 15.85 14.95 15.69 2,946,900 +0.78(+5.23%)
Jun 14, 2004 15.06 15.21 14.75 14.91 2,454,000 -0.47(-3.06%)
Jun 10, 2004 15.80 16.06 15.16 15.38 2,248,100 -0.33(-2.10%)
Jun 09, 2004 16.38 16.40 15.56 15.71 1,886,200 -0.60(-3.68%)
Jun 08, 2004 16.19 16.66 15.93 16.31 3,164,300 -0.04(-0.24%)
Jun 07, 2004 15.80 16.35 15.59 16.35 2,448,900 +0.79(+5.08%)
Jun 04, 2004 15.86 15.92 15.37 15.56 1,717,800 +0.00(+0.00%)
Jun 03, 2004 15.65 15.87 15.54 15.56 2,039,500 -0.19(-1.21%)
Jun 02, 2004 15.77 16.09 15.59 15.75 3,787,800 -0.01(-0.06%)
Jun 01, 2004 14.81 15.88 14.65 15.76 4,264,300 +0.90(+6.06%)
May 28, 2004 14.77 15.00 14.65 14.86 1,316,300 +0.00(+0.00%)
May 27, 2004 14.92 15.20 14.52 14.86 1,760,800 +0.01(+0.07%)
May 26, 2004 14.87 15.06 14.77 14.85 2,425,100 -0.29(-1.88%)
May 25, 2004 14.01 15.13 13.82 15.13 4,455,600 +1.05(+7.49%)
May 24, 2004 13.78 14.22 13.75 14.08 2,424,700 +0.48(+3.53%)
May 21, 2004 13.52 13.75 13.25 13.60 1,587,000 +0.11(+0.82%)
May 20, 2004 13.67 13.74 13.31 13.49 2,200,700 -0.13(-0.95%)
May 19, 2004 13.38 14.13 13.34 13.62 4,420,900 +0.57(+4.37%)
May 18, 2004 12.75 13.16 12.70 13.05 2,461,300 +0.53(+4.23%)
May 17, 2004 12.33 12.68 12.33 12.52 2,443,200 -0.19(-1.49%)
May 14, 2004 12.99 13.19 12.50 12.71 2,149,400 -0.25(-1.93%)
May 13, 2004 13.02 13.59 12.50 12.96 5,212,100 +0.13(+1.01%)
May 12, 2004 12.19 13.00 11.70 12.83 3,766,000 +0.65(+5.34%)
May 11, 2004 12.28 12.36 12.00 12.18 2,574,400 +0.31(+2.61%)
May 10, 2004 12.25 12.35 11.78 11.87 2,863,300 -0.53(-4.27%)
May 07, 2004 12.40 13.00 12.25 12.40 2,229,500 -0.08(-0.64%)
May 06, 2004 12.83 12.87 12.31 12.48 2,859,800 -0.43(-3.33%)
May 05, 2004 12.80 13.20 12.09 12.91 3,806,300 +0.12(+0.94%)
May 04, 2004 12.45 13.08 12.22 12.79 3,109,300 +0.51(+4.15%)
May 03, 2004 11.81 12.48 11.77 12.28 3,032,000 +0.44(+3.72%)
Apr 30, 2004 12.92 13.10 11.65 11.84 4,992,400 -1.05(-8.15%)
Apr 29, 2004 12.98 13.57 12.77 12.89 5,565,100 -0.10(-0.77%)
Apr 28, 2004 13.30 13.58 12.70 12.99 3,635,100 -0.32(-2.40%)
Apr 27, 2004 13.97 14.10 13.20 13.31 4,148,400 -0.65(-4.66%)
Apr 26, 2004 14.20 14.48 13.85 13.96 1,572,600 -0.15(-1.06%)
Apr 23, 2004 14.56 14.60 13.90 14.11 2,334,100 -0.33(-2.29%)
Apr 22, 2004 13.90 14.55 13.77 14.44 2,490,300 +0.51(+3.66%)
Apr 21, 2004 13.61 13.96 13.26 13.93 2,738,100 +0.43(+3.19%)
Apr 20, 2004 14.00 14.22 13.50 13.50 2,241,800 -0.50(-3.57%)
Apr 19, 2004 14.00 14.17 13.64 14.00 2,609,100 -0.01(-0.07%)
Apr 16, 2004 14.19 14.42 13.75 14.01 1,662,100 -0.23(-1.62%)
Apr 15, 2004 14.81 14.86 14.20 14.24 3,073,800 -0.45(-3.06%)
Apr 14, 2004 14.52 15.10 14.52 14.69 2,043,300 +0.16(+1.10%)
Apr 13, 2004 15.20 15.35 14.46 14.53 2,055,100 -0.63(-4.16%)
Apr 12, 2004 15.27 15.57 15.02 15.16 2,398,000 -0.10(-0.66%)
Apr 08, 2004 14.64 15.49 14.51 15.26 5,778,200 +1.20(+8.53%)
Apr 07, 2004 13.96 14.20 13.88 14.06 1,795,500 +0.07(+0.50%)
Apr 06, 2004 14.19 14.30 13.82 13.99 1,899,400 -0.41(-2.85%)
Apr 05, 2004 14.76 14.83 14.19 14.40 4,375,600 -0.25(-1.71%)
Apr 02, 2004 13.85 14.75 13.75 14.65 5,715,400 +1.40(+10.57%)
Apr 01, 2004 13.20 13.36 13.00 13.25 2,812,100 +0.11(+0.84%)
Mar 31, 2004 13.59 13.59 13.08 13.14 2,721,100 -0.40(-2.95%)
Mar 30, 2004 13.48 13.85 13.25 13.54 2,903,600 -0.06(-0.44%)
Mar 29, 2004 13.65 13.85 13.35 13.60 1,717,200 +0.19(+1.42%)
Mar 26, 2004 13.22 13.63 13.10 13.41 2,502,600 +0.11(+0.83%)
Mar 25, 2004 12.38 13.44 12.30 13.30 4,878,500 +1.00(+8.13%)
Mar 24, 2004 12.42 12.74 12.08 12.30 5,932,100 -0.38(-3.00%)
Mar 23, 2004 14.26 14.44 12.38 12.68 9,216,600 -1.43(-10.13%)
Mar 22, 2004 14.80 14.80 13.72 14.11 4,415,300 -0.89(-5.93%)
Mar 19, 2004 15.15 15.30 14.90 15.00 1,985,500 -0.02(-0.13%)
Mar 18, 2004 15.11 15.32 14.92 15.02 2,879,200 -0.20(-1.31%)
Mar 17, 2004 14.74 15.25 14.51 15.22 2,746,700 +0.85(+5.92%)
Mar 16, 2004 14.99 15.19 14.09 14.37 4,734,800 -0.36(-2.44%)
Mar 15, 2004 15.12 15.44 14.57 14.73 4,563,600 -0.53(-3.47%)
Mar 12, 2004 15.32 15.60 14.94 15.26 2,884,700 +0.30(+2.01%)
Mar 11, 2004 14.33 15.52 14.15 14.96 5,393,900 +0.15(+1.01%)
Mar 10, 2004 15.50 15.79 14.67 14.81 3,001,200 -0.64(-4.14%)
Mar 09, 2004 16.10 16.19 15.32 15.45 3,132,900 -0.45(-2.83%)
Mar 08, 2004 15.82 16.97 15.70 15.90 6,015,400 +0.16(+1.02%)
Mar 05, 2004 15.37 16.00 15.32 15.74 1,925,900 -0.15(-0.94%)
Mar 04, 2004 15.31 15.99 15.25 15.89 2,079,400 +0.50(+3.25%)
Mar 03, 2004 15.39 15.53 15.05 15.39 1,425,400 -0.12(-0.77%)
Mar 02, 2004 15.96 16.08 15.42 15.51 2,599,700 -0.53(-3.30%)
Mar 01, 2004 15.04 16.04 15.03 16.04 2,761,400 +0.96(+6.37%)
Feb 27, 2004 15.41 15.49 14.90 15.08 2,159,900 -0.24(-1.57%)
Feb 26, 2004 15.09 15.67 14.99 15.32 3,118,400 +0.12(+0.76%)
Feb 25, 2004 14.07 15.30 14.02 15.20 5,261,600 +1.10(+7.83%)
Feb 24, 2004 14.10 14.69 13.80 14.10 3,712,100 -0.29(-2.03%)
Feb 23, 2004 15.22 15.30 14.30 14.39 3,200,700 -0.68(-4.50%)
Feb 20, 2004 15.31 15.42 14.70 15.07 4,462,500 -0.17(-1.12%)
Feb 19, 2004 16.41 16.45 15.17 15.24 3,308,300 -0.85(-5.28%)
Feb 18, 2004 16.18 16.31 15.85 16.09 2,599,700 +0.08(+0.50%)
Feb 17, 2004 15.56 16.10 15.53 16.01 2,906,700 +0.66(+4.30%)
Feb 13, 2004 16.31 16.79 15.26 15.35 5,574,200 -0.85(-5.25%)
Feb 12, 2004 15.21 16.50 15.20 16.20 7,854,300 +1.03(+6.79%)
Feb 11, 2004 15.12 15.30 14.97 15.17 2,883,800 +0.09(+0.60%)
Feb 10, 2004 15.16 15.42 14.81 15.08 3,699,400 -0.14(-0.92%)
Feb 09, 2004 15.12 15.68 15.05 15.22 6,090,000 +0.17(+1.13%)
Feb 06, 2004 14.34 15.85 14.19 15.05 15,749,600 +0.55(+3.79%)
Feb 05, 2004 12.84 14.55 12.37 14.50 21,157,900 +3.05(+26.64%)
Feb 04, 2004 12.03 12.30 11.26 11.45 6,702,000 -0.94(-7.59%)
Feb 03, 2004 12.70 12.87 12.27 12.39 2,629,700 -0.31(-2.44%)
Feb 02, 2004 13.17 13.30 12.56 12.70 2,091,500 -0.25(-1.93%)
Jan 30, 2004 12.88 13.39 12.64 12.95 2,578,000 +0.10(+0.78%)
Jan 29, 2004 13.03 13.40 12.41 12.85 3,088,900 -0.07(-0.54%)
Jan 28, 2004 13.83 13.94 12.76 12.92 2,548,500 -0.68(-5.00%)
Jan 27, 2004 14.01 14.44 13.55 13.60 2,149,400 -0.41(-2.93%)
Jan 26, 2004 14.08 14.19 13.67 14.01 2,465,600 -0.03(-0.21%)
Jan 23, 2004 13.37 14.09 13.35 14.04 2,642,900 +0.54(+4.00%)
Jan 22, 2004 14.50 14.55 13.50 13.50 3,735,500 -0.95(-6.57%)
Jan 21, 2004 14.48 14.60 14.21 14.45 2,202,300 -0.22(-1.50%)
Jan 20, 2004 14.60 14.85 14.25 14.67 2,406,700 -0.01(-0.07%)
Jan 16, 2004 14.60 14.90 14.40 14.68 2,992,800 +0.09(+0.62%)
Jan 15, 2004 14.12 14.90 14.07 14.59 7,157,834 +0.26(+1.81%)
Jan 14, 2004 13.60 14.35 13.51 14.33 5,538,104 +0.80(+5.91%)
Jan 13, 2004 13.90 13.92 13.20 13.53 4,669,451 -0.35(-2.52%)
Jan 12, 2004 13.68 13.92 13.31 13.88 4,437,953 +0.65(+4.91%)
Jan 09, 2004 12.83 13.99 12.68 13.23 6,843,415 +0.23(+1.77%)
Jan 08, 2004 12.49 13.17 12.37 13.00 5,199,255 +0.31(+2.44%)
Jan 07, 2004 12.20 12.80 12.11 12.69 8,604,693 +0.71(+5.93%)
Jan 06, 2004 10.95 12.09 10.90 11.98 9,036,100 +0.97(+8.81%)
Jan 05, 2004 10.79 11.23 10.75 11.01 4,304,100 +0.23(+2.13%)
Jan 02, 2004 10.85 10.95 10.74 10.78 2,169,200 +0.02(+0.19%)
Dec 31, 2003 11.01 11.10 10.75 10.76 2,433,100 -0.32(-2.89%)
Dec 30, 2003 11.32 11.47 11.05 11.08 1,828,128 -0.19(-1.69%)
Dec 29, 2003 11.00 11.37 10.94 11.27 2,193,109 +0.32(+2.92%)
Dec 26, 2003 10.89 11.03 10.75 10.95 533,551 +0.03(+0.27%)
Dec 24, 2003 11.11 11.15 10.87 10.92 1,171,971 -0.22(-1.97%)
Dec 23, 2003 10.86 11.20 10.80 11.14 1,785,039 +0.17(+1.55%)
Dec 22, 2003 10.95 11.20 10.75 10.97 3,046,102 -0.22(-2.01%)
Dec 19, 2003 11.54 11.60 11.05 11.20 1,753,613 -0.15(-1.37%)
Dec 18, 2003 10.95 11.50 10.93 11.35 2,893,714 +0.40(+3.65%)
Dec 17, 2003 10.78 11.09 10.51 10.95 2,351,932 +0.13(+1.20%)
Dec 16, 2003 11.07 11.10 10.50 10.82 4,220,866 -0.34(-3.01%)
Dec 15, 2003 12.23 12.31 11.08 11.16 5,153,819 -0.26(-2.31%)
Dec 12, 2003 11.77 11.80 11.27 11.42 4,110,887 +0.12(+1.06%)
Dec 11, 2003 10.54 11.55 10.57 11.30 9,868,933 +0.76(+7.21%)
Dec 10, 2003 10.40 10.68 10.37 10.54 5,780,890 +0.19(+1.84%)
Dec 09, 2003 10.39 10.81 10.19 10.35 12,219,485 -0.63(-5.74%)
Dec 08, 2003 10.82 11.71 10.78 10.98 5,493,579 -0.52(-4.52%)
Dec 05, 2003 11.71 11.89 10.81 11.50 5,841,174 -0.21(-1.79%)
Dec 04, 2003 13.40 13.48 11.18 11.71 15,626,861 -1.58(-11.89%)
Dec 03, 2003 14.06 14.15 13.13 13.29 5,165,581 -0.50(-3.63%)
Dec 02, 2003 13.54 14.20 13.50 13.79 5,587,788 +0.19(+1.40%)
Dec 01, 2003 13.67 13.85 13.45 13.60 4,187,255 +0.20(+1.49%)
Nov 28, 2003 12.70 13.43 12.65 13.40 2,251,269 +0.37(+2.84%)
Nov 26, 2003 13.35 13.40 12.64 13.03 5,114,093 -0.08(-0.61%)
Nov 25, 2003 13.15 13.50 12.96 13.11 9,257,900 +0.28(+2.18%)
Nov 24, 2003 11.68 12.94 11.47 12.83 8,128,969 +1.39(+12.15%)
Nov 21, 2003 11.24 11.47 11.21 11.44 3,278,828 +0.20(+1.78%)
Nov 20, 2003 10.90 11.53 10.80 11.24 5,542,078 +0.04(+0.36%)
Nov 19, 2003 11.00 11.30 10.80 11.20 5,914,554 +0.16(+1.45%)
Nov 18, 2003 11.48 11.83 10.91 11.04 6,296,976 -0.33(-2.90%)
Nov 17, 2003 10.74 11.55 10.53 11.37 6,576,427 +0.40(+3.65%)
Nov 14, 2003 11.13 11.88 10.77 10.97 9,121,518 -0.23(-2.05%)
Nov 13, 2003 10.94 11.48 10.71 11.20 4,492,157 +0.19(+1.73%)
Nov 12, 2003 11.49 11.52 10.91 11.01 9,580,578 +0.57(+5.46%)
Nov 11, 2003 10.81 10.85 9.970 10.44 10,029,751 -0.60(-5.43%)
Nov 10, 2003 10.64 11.59 10.50 11.04 13,120,778 +0.74(+7.18%)
Nov 07, 2003 9.410 10.75 9.340 10.30 12,628,807 +1.22(+13.44%)
Nov 06, 2003 8.950 9.250 8.933 9.080 2,776,692 -0.02(-0.22%)
Nov 05, 2003 9.220 9.300 8.810 9.100 5,082,110 -0.32(-3.40%)
Nov 04, 2003 9.270 9.420 9.050 9.420 6,864,603 +0.23(+2.50%)
Nov 03, 2003 8.120 9.530 8.100 9.190 13,931,976 +1.29(+16.33%)
Oct 31, 2003 7.720 8.150 7.540 7.900 7,785,466 -0.21(-2.59%)
Oct 30, 2003 5.960 8.330 7.350 8.110 28,213,928 +2.15(+36.07%)
Oct 29, 2003 6.030 6.240 5.820 5.960 4,163,104 -0.03(-0.50%)
Oct 28, 2003 5.900 6.060 5.860 5.990 2,008,860 +0.12(+2.04%)
Oct 27, 2003 5.920 6.130 5.700 5.870 1,725,300 +0.11(+1.91%)
Oct 24, 2003 5.810 5.890 5.560 5.760 1,438,200 -0.14(-2.37%)
Oct 23, 2003 5.720 6.010 5.570 5.900 1,687,300 +0.02(+0.34%)
Oct 22, 2003 6.200 6.300 5.810 5.880 2,343,700 -0.47(-7.40%)
Oct 21, 2003 5.850 6.350 5.810 6.350 6,971,482 +0.56(+9.67%)
Oct 20, 2003 5.450 5.850 5.230 5.790 2,012,110 +0.34(+6.24%)
Oct 17, 2003 5.790 5.790 5.400 5.450 1,319,702 -0.30(-5.22%)
Oct 16, 2003 5.540 5.720 5.540 5.750 1,269,650 +0.19(+3.42%)
Oct 15, 2003 5.850 5.940 5.560 5.560 2,052,410 -0.19(-3.30%)
Oct 14, 2003 5.520 5.790 5.350 5.750 3,273,237 +0.26(+4.70%)
Oct 13, 2003 5.100 5.520 5.080 5.492 2,514,727 +0.42(+8.37%)
Oct 10, 2003 5.200 5.250 5.030 5.068 761,755 -0.11(-2.16%)
Oct 09, 2003 5.250 5.500 5.010 5.180 2,844,609 -0.02(-0.38%)
Oct 08, 2003 4.750 5.200 4.650 5.200 1,904,183 +0.50(+10.66%)
Oct 07, 2003 4.560 4.740 4.470 4.699 1,001,871 +0.10(+2.15%)
Oct 06, 2003 4.760 4.790 4.600 4.600 741,184 -0.03(-0.65%)
Oct 03, 2003 4.550 4.710 4.530 4.630 797,249 +0.16(+3.58%)
Oct 02, 2003 4.220 4.470 4.210 4.470 717,024 +0.20(+4.68%)
Oct 01, 2003 4.370 4.500 3.390 4.270 1,972,816 -0.02(-0.47%)
Sep 30, 2003 4.490 4.520 4.280 4.290 926,692 -0.20(-4.43%)
Sep 29, 2003 4.580 4.780 4.410 4.489 1,770,588 -0.11(-2.41%)
Sep 26, 2003 4.710 4.800 4.330 4.600 1,663,300 -0.11(-2.34%)
Sep 25, 2003 5.000 5.060 4.650 4.710 1,450,907 -0.33(-6.55%)
Sep 24, 2003 5.220 5.290 5.020 5.040 1,735,959 -0.18(-3.45%)
Sep 23, 2003 5.190 5.300 5.160 5.220 1,595,196 +0.10(+1.95%)
Sep 22, 2003 4.920 5.290 4.900 5.120 1,907,373 +0.00(+0.00%)
Sep 19, 2003 5.000 5.260 4.980 5.120 1,420,334 +0.02(+0.39%)
Sep 18, 2003 5.020 5.250 5.000 5.100 1,528,151 -0.04(-0.78%)
Sep 17, 2003 4.830 5.140 4.650 5.140 2,447,754 +0.35(+7.31%)
Sep 16, 2003 4.570 4.830 4.560 4.790 1,012,998 +0.25(+5.51%)
Sep 15, 2003 4.650 4.746 4.520 4.540 629,500 -0.11(-2.37%)
Sep 12, 2003 4.560 4.650 4.400 4.650 626,100 +0.06(+1.31%)
Sep 11, 2003 4.331 4.650 4.290 4.590 962,700 +0.27(+6.25%)
Sep 10, 2003 4.480 4.500 4.300 4.320 864,800 -0.19(-4.21%)
Sep 09, 2003 4.680 4.790 4.350 4.510 1,596,000 -0.20(-4.25%)
Sep 08, 2003 4.670 4.800 4.510 4.710 814,700 +0.06(+1.29%)
Sep 05, 2003 4.820 4.840 4.640 4.650 965,700 -0.23(-4.71%)
Sep 04, 2003 4.880 4.980 4.800 4.880 1,214,300 -0.01(-0.16%)
Sep 03, 2003 4.520 4.930 4.510 4.888 3,254,400 +0.42(+9.35%)
Sep 02, 2003 4.130 4.500 4.100 4.470 1,591,400 +0.31(+7.45%)
Aug 29, 2003 4.150 4.230 4.150 4.160 717,000 +0.04(+0.97%)
Aug 28, 2003 4.130 4.246 4.050 4.120 678,400 +0.03(+0.73%)
Aug 27, 2003 4.000 4.130 4.000 4.090 527,400 -0.01(-0.24%)
Aug 26, 2003 3.940 4.100 3.820 4.100 509,000 +0.16(+4.06%)
Aug 25, 2003 4.000 4.030 3.800 3.940 862,200 -0.07(-1.77%)
Aug 22, 2003 4.290 4.400 3.952 4.011 1,643,000 -0.23(-5.40%)
Aug 21, 2003 4.020 4.240 4.020 4.240 1,886,600 +0.17(+4.18%)
Aug 20, 2003 4.010 4.100 3.960 4.070 664,200 +0.01(+0.25%)
Aug 19, 2003 4.010 4.062 3.870 4.060 1,168,300 +0.11(+2.78%)
Aug 18, 2003 4.060 4.110 3.850 3.950 1,264,600 -0.04(-1.00%)
Aug 15, 2003 4.120 4.160 3.920 3.990 785,900 -0.14(-3.39%)
Aug 14, 2003 4.070 4.180 4.030 4.130 1,116,200 +0.13(+3.25%)
Aug 13, 2003 3.900 4.070 3.870 4.000 1,117,300 +0.09(+2.30%)
Aug 12, 2003 3.980 4.000 3.760 3.910 685,800 +0.01(+0.26%)
Aug 11, 2003 3.880 3.940 3.710 3.900 1,067,800 +0.20(+5.41%)
Aug 08, 2003 3.800 3.990 3.580 3.700 2,312,800 -0.05(-1.33%)
Aug 07, 2003 3.350 3.940 3.300 3.750 4,939,600 +0.50(+15.38%)
Aug 06, 2003 3.460 3.610 3.220 3.250 3,804,600 -0.16(-4.69%)
Aug 05, 2003 3.750 3.790 3.350 3.410 5,512,700 -0.47(-12.11%)
Aug 04, 2003 3.980 4.040 3.850 3.880 2,430,800 -0.05(-1.27%)
Aug 01, 2003 4.530 4.570 3.810 3.930 7,788,000 -0.65(-14.19%)
Jul 31, 2003 5.150 5.240 4.550 4.580 2,637,800 -0.52(-10.20%)
Jul 30, 2003 5.250 5.250 4.990 5.100 1,192,600 -0.03(-0.58%)
Jul 29, 2003 5.230 5.300 5.010 5.130 924,800 -0.11(-2.06%)
Jul 28, 2003 4.960 5.280 4.960 5.238 887,800 +0.25(+4.97%)
Jul 25, 2003 4.960 5.060 4.780 4.990 670,600 +0.04(+0.81%)
Jul 24, 2003 4.740 5.000 4.730 4.950 1,162,400 +0.23(+4.87%)
Jul 23, 2003 4.890 4.909 4.660 4.720 1,595,500 -0.23(-4.63%)
Jul 22, 2003 4.990 5.110 4.880 4.949 943,000 +0.03(+0.59%)
Jul 21, 2003 5.090 5.150 4.859 4.920 1,230,600 -0.24(-4.65%)
Jul 18, 2003 5.010 5.330 5.010 5.160 804,200 +0.11(+2.18%)
Jul 17, 2003 5.180 5.200 4.980 5.050 1,839,600 -0.39(-7.17%)
Jul 16, 2003 5.720 5.740 5.340 5.440 1,237,900 -0.15(-2.68%)
Jul 15, 2003 5.750 5.900 5.510 5.590 1,679,900 -0.05(-0.89%)
Jul 14, 2003 5.460 5.650 5.370 5.640 2,883,500 +0.37(+7.02%)
Jul 11, 2003 5.250 5.290 5.160 5.270 964,600 -0.01(-0.19%)
Jul 10, 2003 5.100 5.450 5.080 5.280 2,154,000 -0.02(-0.38%)
Jul 09, 2003 5.220 5.370 5.100 5.300 2,522,300 +0.01(+0.19%)
Jul 08, 2003 5.160 5.300 4.950 5.290 1,903,600 +0.24(+4.75%)
Jul 07, 2003 4.860 5.150 4.850 5.050 1,892,600 +0.34(+7.22%)
Jul 03, 2003 4.590 4.820 4.590 4.710 1,432,100 -0.08(-1.67%)
Jul 02, 2003 4.730 4.900 4.600 4.790 2,434,457 +0.32(+7.16%)
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.