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 )

91.19 -11.27 (-11.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2003 1.550 1.600 1.500 1.530 316,500 -0.05(-3.16%)
Feb 27, 2003 1.600 1.620 1.460 1.580 551,800 -0.02(-1.25%)
Feb 26, 2003 1.520 1.720 1.500 1.600 1,120,900 +0.06(+3.90%)
Feb 25, 2003 1.370 1.580 1.350 1.540 534,000 +0.14(+10.00%)
Feb 24, 2003 1.390 1.440 1.350 1.400 376,500 -0.06(-4.11%)
Feb 21, 2003 1.390 1.480 1.350 1.460 354,000 +0.08(+5.72%)
Feb 20, 2003 1.410 1.480 1.360 1.381 301,300 -0.06(-4.10%)
Feb 19, 2003 1.440 1.460 1.400 1.440 361,900 +0.01(+0.70%)
Feb 18, 2003 1.360 1.460 1.340 1.430 697,700 +0.10(+7.52%)
Feb 14, 2003 1.260 1.350 1.240 1.330 445,800 +0.10(+8.13%)
Feb 13, 2003 1.290 1.320 1.230 1.230 542,500 +0.00(+0.00%)
Feb 12, 2003 1.270 1.340 1.220 1.230 403,600 -0.04(-3.15%)
Feb 11, 2003 1.400 1.420 1.250 1.270 1,292,900 -0.08(-5.93%)
Feb 10, 2003 1.450 1.520 1.340 1.350 1,303,400 -0.08(-5.40%)
Feb 07, 2003 1.350 1.500 1.300 1.427 813,900 +0.16(+12.36%)
Feb 06, 2003 1.240 1.350 1.180 1.270 379,900 +0.01(+0.79%)
Feb 05, 2003 1.220 1.300 1.200 1.260 608,000 +0.03(+2.44%)
Feb 04, 2003 1.300 1.310 1.180 1.230 1,407,300 -0.08(-6.11%)
Feb 03, 2003 1.330 1.350 1.280 1.310 1,634,100 -0.02(-1.50%)
Jan 31, 2003 1.360 1.390 1.300 1.330 705,500 -0.06(-4.32%)
Jan 30, 2003 1.430 1.450 1.280 1.390 825,727 -0.04(-2.80%)
Jan 29, 2003 1.450 1.510 1.350 1.430 1,451,200 +0.07(+5.15%)
Jan 28, 2003 1.420 1.460 1.310 1.360 1,407,700 +0.05(+3.82%)
Jan 27, 2003 1.400 1.420 1.260 1.310 1,681,600 -0.09(-6.43%)
Jan 24, 2003 1.530 1.540 1.400 1.400 1,522,000 -0.10(-6.67%)
Jan 23, 2003 1.560 1.560 1.450 1.500 664,900 +0.01(+1.01%)
Jan 22, 2003 1.400 1.500 1.400 1.485 1,035,100 -0.00(-0.34%)
Jan 21, 2003 1.540 1.580 1.410 1.490 1,508,600 -0.05(-3.25%)
Jan 17, 2003 1.650 1.650 1.520 1.540 1,320,600 -0.16(-9.41%)
Jan 16, 2003 1.720 1.760 1.650 1.700 530,700 -0.06(-3.41%)
Jan 15, 2003 1.860 1.870 1.680 1.760 1,047,600 -0.05(-2.76%)
Jan 14, 2003 1.800 1.850 1.750 1.810 900,900 +0.04(+2.26%)
Jan 13, 2003 1.800 1.870 1.720 1.770 427,700 +0.00(+0.00%)
Jan 10, 2003 1.780 1.850 1.690 1.770 931,100 -0.01(-0.56%)
Jan 09, 2003 1.740 1.790 1.680 1.780 759,900 +0.12(+7.23%)
Jan 08, 2003 1.720 1.750 1.660 1.660 512,500 -0.09(-4.98%)
Jan 07, 2003 1.900 1.900 1.730 1.747 828,300 -0.12(-6.43%)
Jan 06, 2003 1.880 1.900 1.820 1.867 527,300 -0.03(-1.74%)
Jan 03, 2003 1.950 1.960 1.820 1.900 555,000 +0.02(+1.06%)
Jan 02, 2003 1.800 1.920 1.760 1.880 622,200 +0.15(+8.67%)
Dec 31, 2002 1.770 1.790 1.700 1.730 722,200 -0.04(-2.26%)
Dec 30, 2002 1.860 1.970 1.710 1.770 694,100 -0.11(-5.85%)
Dec 27, 2002 1.950 2.030 1.880 1.880 533,200 -0.08(-4.08%)
Dec 26, 2002 2.080 2.140 1.930 1.960 494,300 -0.09(-4.39%)
Dec 24, 2002 2.020 2.190 1.970 2.050 917,600 +0.05(+2.50%)
Dec 23, 2002 1.670 2.000 1.580 2.000 1,463,000 +0.21(+11.73%)
Dec 20, 2002 1.670 1.940 1.580 1.790 1,015,900 +0.14(+8.48%)
Dec 19, 2002 1.500 1.700 1.500 1.650 715,400 +0.05(+3.12%)
Dec 18, 2002 1.520 1.630 1.440 1.600 2,241,800 -0.06(-3.61%)
Dec 17, 2002 1.740 1.760 1.600 1.660 889,900 -0.04(-2.35%)
Dec 16, 2002 1.700 1.730 1.510 1.700 1,220,700 +0.05(+3.03%)
Dec 13, 2002 1.730 1.740 1.580 1.650 1,689,100 -0.13(-7.30%)
Dec 12, 2002 1.780 1.850 1.700 1.780 684,300 +0.04(+2.30%)
Dec 11, 2002 1.630 1.870 1.540 1.740 1,577,100 +0.15(+9.43%)
Dec 10, 2002 1.500 1.610 1.400 1.590 1,857,600 +0.09(+6.00%)
Dec 09, 2002 1.550 1.580 1.410 1.500 916,100 -0.12(-7.41%)
Dec 06, 2002 1.510 1.750 1.460 1.620 1,503,100 -0.08(-4.71%)
Dec 05, 2002 1.890 1.970 1.650 1.700 1,391,500 -0.13(-7.10%)
Dec 04, 2002 1.790 1.960 1.770 1.830 1,709,400 -0.17(-8.50%)
Dec 03, 2002 2.130 2.130 1.960 2.000 1,268,500 -0.13(-6.10%)
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.