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 )

93.13 -1.19 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Nov 29, 2002 2.110 2.150 2.000 2.060 746,400 -0.05(-2.37%)
Nov 27, 2002 2.150 2.200 1.880 2.110 2,632,600 +0.14(+7.27%)
Nov 26, 2002 2.100 2.120 1.880 1.967 2,455,500 -0.10(-4.98%)
Nov 25, 2002 2.290 2.400 2.050 2.070 3,637,800 -0.13(-5.91%)
Nov 22, 2002 2.270 2.750 2.120 2.200 7,278,400 +0.00(+0.00%)
Nov 21, 2002 1.610 2.400 1.610 2.200 6,602,500 +1.08(+96.43%)
Nov 18, 2002 1.080 1.150 1.050 1.120 1,698,800 +0.09(+8.74%)
Nov 15, 2002 1.000 1.051 0.9800 1.030 456,400 +0.02(+1.98%)
Nov 14, 2002 1.000 1.100 0.9900 1.010 1,171,200 +0.04(+4.12%)
Nov 13, 2002 0.9800 1.030 0.9500 0.9700 720,500 +0.00(+0.00%)
Nov 12, 2002 0.9500 1.000 0.9500 0.9700 400,000 +0.01(+1.04%)
Nov 11, 2002 1.020 1.030 0.9500 0.9600 335,000 -0.04(-4.00%)
Nov 08, 2002 1.040 1.140 0.9900 1.000 622,400 -0.06(-5.66%)
Nov 07, 2002 1.130 1.150 1.050 1.060 750,100 -0.07(-6.19%)
Nov 06, 2002 1.020 1.130 0.9800 1.130 1,006,900 +0.10(+9.71%)
Nov 05, 2002 1.050 1.050 0.9500 1.030 825,100 -0.03(-2.83%)
Nov 04, 2002 1.040 1.170 1.021 1.060 1,876,600 +0.06(+6.00%)
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.