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 )

99.20 -0.54 (-0.54%)
Streaming Delayed Price Updated: 2:31 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 (%)
Jun 30, 2003 5.180 5.180 4.700 4.780 2,008,400 -0.16(-3.24%)
Jun 27, 2003 5.100 5.200 4.880 4.940 1,606,800 +0.03(+0.61%)
Jun 26, 2003 4.740 4.990 4.650 4.910 1,109,000 +0.14(+2.94%)
Jun 25, 2003 4.750 5.070 4.750 4.770 1,409,700 +0.04(+0.85%)
Jun 24, 2003 5.000 5.190 4.590 4.730 2,433,300 -0.31(-6.15%)
Jun 23, 2003 5.670 5.790 5.000 5.040 2,879,700 -0.54(-9.68%)
Jun 20, 2003 5.850 5.930 5.420 5.580 1,829,500 -0.17(-2.96%)
Jun 19, 2003 5.510 5.900 5.480 5.750 2,314,200 +0.23(+4.17%)
Jun 18, 2003 5.200 5.570 5.100 5.520 2,260,100 +0.25(+4.74%)
Jun 17, 2003 5.010 5.340 4.870 5.270 2,831,300 +0.44(+9.11%)
Jun 16, 2003 5.250 5.260 4.830 4.830 1,657,400 -0.27(-5.29%)
Jun 13, 2003 5.130 5.200 4.800 5.100 1,429,300 -0.02(-0.39%)
Jun 12, 2003 5.230 5.250 4.800 5.120 2,409,700 +0.09(+1.79%)
Jun 11, 2003 4.550 5.100 4.550 5.030 3,883,400 +0.47(+10.36%)
Jun 10, 2003 4.370 4.610 4.230 4.558 1,595,000 +0.42(+10.10%)
Jun 09, 2003 4.420 4.510 4.050 4.140 1,659,465 -0.28(-6.33%)
Jun 06, 2003 4.790 4.800 4.300 4.420 3,899,900 -0.05(-1.12%)
Jun 05, 2003 3.840 4.580 3.800 4.470 5,743,100 +0.57(+14.62%)
Jun 04, 2003 3.550 3.980 3.550 3.900 1,985,100 +0.30(+8.33%)
Jun 03, 2003 3.650 3.690 3.560 3.600 1,052,700 -0.09(-2.44%)
Jun 02, 2003 3.750 3.860 3.660 3.690 2,108,300 +0.03(+0.76%)
May 30, 2003 3.700 3.740 3.572 3.662 1,121,700 +0.01(+0.33%)
May 29, 2003 3.660 3.750 3.480 3.650 1,345,900 -0.02(-0.54%)
May 28, 2003 3.780 3.850 3.570 3.670 1,263,800 -0.08(-2.13%)
May 27, 2003 3.600 3.810 3.580 3.750 1,584,900 +0.11(+3.02%)
May 23, 2003 3.750 3.750 3.600 3.640 774,100 +0.00(+0.00%)
May 22, 2003 3.440 3.800 3.420 3.640 2,357,500 +0.24(+7.00%)
May 21, 2003 3.370 3.490 3.350 3.402 870,600 +0.07(+2.16%)
May 20, 2003 3.000 3.490 2.970 3.330 2,688,400 +0.33(+11.00%)
May 19, 2003 3.260 3.300 2.970 3.000 2,895,300 -0.37(-10.98%)
May 16, 2003 3.640 3.700 3.330 3.370 1,798,300 -0.34(-9.16%)
May 15, 2003 3.900 3.950 3.700 3.710 2,083,600 -0.12(-3.13%)
May 14, 2003 3.800 3.830 3.600 3.830 1,449,900 +0.16(+4.45%)
May 13, 2003 3.340 3.753 3.310 3.667 2,165,900 +0.18(+5.07%)
May 12, 2003 3.280 3.530 3.170 3.490 1,457,800 +0.17(+5.12%)
May 09, 2003 3.530 3.550 3.300 3.320 2,002,900 -0.16(-4.60%)
May 08, 2003 3.500 3.520 3.340 3.480 1,616,700 -0.02(-0.57%)
May 07, 2003 3.280 3.500 3.050 3.500 3,032,600 +0.23(+7.03%)
May 06, 2003 3.300 3.660 3.200 3.270 5,299,300 +0.01(+0.31%)
May 05, 2003 2.730 3.320 2.720 3.260 6,388,600 +0.70(+27.34%)
May 02, 2003 2.380 2.700 2.360 2.560 2,362,100 +0.14(+5.79%)
Apr 30, 2003 2.410 2.440 2.300 2.420 1,453,700 +0.00(+0.00%)
Apr 29, 2003 2.490 2.570 2.330 2.420 1,512,600 -0.03(-1.22%)
Apr 28, 2003 2.290 2.460 2.250 2.450 1,385,700 +0.15(+6.52%)
Apr 25, 2003 2.130 2.480 2.060 2.300 2,344,500 +0.13(+5.99%)
Apr 24, 2003 2.730 2.730 2.130 2.170 3,975,400 -0.57(-20.80%)
Apr 23, 2003 2.190 2.750 2.100 2.740 6,810,900 +0.72(+35.64%)
Apr 22, 2003 1.590 2.050 1.560 2.020 3,799,900 +0.36(+21.69%)
Apr 21, 2003 1.450 1.690 1.420 1.660 1,356,400 +0.21(+14.48%)
Apr 17, 2003 1.440 1.460 1.380 1.450 415,400 +0.05(+3.57%)
Apr 16, 2003 1.440 1.440 1.360 1.400 361,900 +0.00(+0.00%)
Apr 15, 2003 1.380 1.440 1.380 1.400 353,500 -0.02(-1.41%)
Apr 14, 2003 1.420 1.440 1.390 1.420 341,800 +0.02(+1.43%)
Apr 11, 2003 1.440 1.450 1.400 1.400 277,300 -0.01(-0.71%)
Apr 10, 2003 1.440 1.470 1.400 1.410 213,900 -0.04(-2.76%)
Apr 09, 2003 1.490 1.510 1.410 1.450 374,400 -0.04(-2.68%)
Apr 08, 2003 1.470 1.500 1.460 1.490 372,000 +0.00(+0.00%)
Apr 07, 2003 1.490 1.540 1.450 1.490 953,900 +0.06(+4.20%)
Apr 04, 2003 1.450 1.460 1.380 1.430 422,600 -0.02(-1.38%)
Apr 03, 2003 1.420 1.480 1.420 1.450 753,100 -0.05(-3.33%)
Apr 02, 2003 1.430 1.520 1.410 1.500 451,700 +0.09(+6.38%)
Apr 01, 2003 1.440 1.460 1.380 1.410 206,000 +0.00(+0.00%)
Mar 31, 2003 1.450 1.450 1.410 1.410 594,927 -0.08(-5.37%)
Mar 28, 2003 1.430 1.500 1.399 1.490 261,515 +0.04(+2.76%)
Mar 27, 2003 1.360 1.450 1.360 1.450 374,410 +0.09(+6.62%)
Mar 26, 2003 1.400 1.430 1.320 1.360 257,382 -0.05(-3.55%)
Mar 25, 2003 1.340 1.460 1.340 1.410 319,483 +0.05(+3.68%)
Mar 24, 2003 1.420 1.460 1.320 1.360 430,598 -0.09(-6.21%)
Mar 21, 2003 1.520 1.580 1.410 1.450 729,601 -0.05(-3.33%)
Mar 20, 2003 1.400 1.590 1.400 1.500 453,964 +0.00(+0.00%)
Mar 19, 2003 1.560 1.570 1.430 1.500 516,382 -0.05(-3.23%)
Mar 18, 2003 1.480 1.590 1.470 1.550 791,388 +0.07(+4.73%)
Mar 17, 2003 1.350 1.480 1.320 1.480 585,329 +0.12(+8.82%)
Mar 14, 2003 1.410 1.450 1.350 1.360 565,371 -0.03(-2.16%)
Mar 13, 2003 1.290 1.430 1.290 1.390 875,000 +0.07(+5.30%)
Mar 12, 2003 1.330 1.350 1.280 1.320 442,807 -0.01(-0.75%)
Mar 11, 2003 1.320 1.360 1.300 1.330 260,600 +0.01(+0.76%)
Mar 10, 2003 1.360 1.380 1.300 1.320 285,100 -0.04(-2.94%)
Mar 07, 2003 1.330 1.440 1.300 1.360 639,200 +0.03(+2.26%)
Mar 06, 2003 1.320 1.400 1.320 1.330 589,000 -0.07(-5.00%)
Mar 05, 2003 1.420 1.420 1.360 1.400 256,500 +0.00(+0.00%)
Mar 04, 2003 1.460 1.500 1.370 1.400 479,500 -0.10(-6.67%)
Mar 03, 2003 1.570 1.590 1.490 1.500 359,800 -0.03(-1.96%)
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%)
Dec 02, 2002 2.180 2.320 2.100 2.130 1,856,700 +0.07(+3.40%)
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%)
Nov 01, 2002 0.9600 1.000 0.9300 1.000 594,200 +0.03(+3.09%)
Oct 31, 2002 0.9300 0.9800 0.8900 0.9700 351,600 +0.05(+5.43%)
Oct 30, 2002 0.8800 0.9400 0.8400 0.9200 238,971 +0.06(+6.98%)
Oct 29, 2002 0.9800 0.9800 0.8500 0.8600 393,200 -0.09(-9.47%)
Oct 28, 2002 0.9500 1.000 0.9400 0.9500 480,224 -0.01(-0.94%)
Oct 25, 2002 0.9000 0.9800 0.8400 0.9590 1,686,947 +0.06(+6.56%)
Oct 24, 2002 0.8100 0.9200 0.8000 0.9000 544,900 +0.08(+9.76%)
Oct 23, 2002 0.8400 0.8400 0.7600 0.8200 227,200 +0.02(+2.50%)
Oct 22, 2002 0.8190 0.8200 0.7800 0.8000 325,400 -0.04(-4.76%)
Oct 21, 2002 0.7700 0.8400 0.7700 0.8400 388,100 +0.04(+5.00%)
Oct 18, 2002 0.8400 0.8800 0.7700 0.8000 658,902 -0.06(-6.98%)
Oct 17, 2002 0.9600 0.9900 0.8000 0.8600 526,439 -0.13(-13.13%)
Oct 16, 2002 1.030 1.050 0.8900 0.9900 689,644 -0.01(-1.00%)
Oct 15, 2002 0.9800 1.020 0.9400 1.000 2,456,500 +0.08(+8.70%)
Oct 14, 2002 0.8600 0.9300 0.8000 0.9200 983,200 +0.03(+3.37%)
Oct 11, 2002 0.7200 0.9500 0.7100 0.8900 1,009,023 +0.16(+21.92%)
Oct 10, 2002 0.7100 0.7400 0.7100 0.7300 218,800 +0.02(+2.82%)
Oct 09, 2002 0.7700 0.7700 0.6900 0.7100 563,500 -0.02(-2.74%)
Oct 08, 2002 0.6900 0.7700 0.6700 0.7300 601,200 +0.06(+8.96%)
Oct 07, 2002 0.6500 0.7100 0.5600 0.6700 1,124,000 -0.04(-5.63%)
Oct 04, 2002 0.8000 0.8100 0.7000 0.7100 557,134 -0.08(-10.13%)
Oct 03, 2002 0.8200 0.8500 0.7400 0.7900 798,438 -0.04(-4.82%)
Oct 02, 2002 0.8500 0.8700 0.8200 0.8300 235,800 -0.02(-2.35%)
Oct 01, 2002 0.8700 0.8700 0.7700 0.8500 299,600 +0.01(+1.19%)
Sep 30, 2002 0.9100 0.9200 0.7700 0.8400 1,271,637 -0.05(-5.62%)
Sep 27, 2002 0.9100 0.9350 0.8900 0.8900 358,600 -0.03(-3.26%)
Sep 26, 2002 0.9400 0.9500 0.8900 0.9200 382,900 +0.00(+0.00%)
Sep 25, 2002 0.8900 0.9300 0.8900 0.9200 412,730 +0.03(+3.37%)
Sep 24, 2002 0.9000 0.9200 0.8900 0.8900 199,384 -0.01(-1.11%)
Sep 23, 2002 0.9100 0.9300 0.8900 0.9000 785,100 -0.01(-1.10%)
Sep 20, 2002 0.9500 0.9700 0.9000 0.9100 1,925,566 +0.01(+1.11%)
Sep 19, 2002 0.9100 0.9300 0.9000 0.9000 297,735 -0.01(-1.10%)
Sep 18, 2002 0.9200 0.9300 0.9000 0.9100 338,200 -0.03(-3.19%)
Sep 17, 2002 0.9200 0.9500 0.9200 0.9400 462,000 +0.03(+3.30%)
Sep 16, 2002 0.9300 0.9800 0.8900 0.9100 482,866 -0.01(-1.09%)
Sep 13, 2002 0.9400 0.9600 0.9200 0.9200 284,375 -0.04(-4.17%)
Sep 12, 2002 0.9800 0.9900 0.9400 0.9600 342,200 -0.04(-4.00%)
Sep 11, 2002 0.9600 1.010 0.9300 1.000 406,400 +0.04(+4.17%)
Sep 10, 2002 0.9400 0.9600 0.8900 0.9600 987,540 +0.02(+2.13%)
Sep 09, 2002 0.9000 0.9400 0.8900 0.9400 1,226,720 -0.02(-2.08%)
Sep 06, 2002 0.9200 0.9600 0.9100 0.9600 330,504 +0.05(+5.61%)
Sep 05, 2002 0.8900 0.9400 0.8700 0.9090 361,000 +0.02(+2.13%)
Sep 04, 2002 0.9000 0.9100 0.8800 0.8900 383,733 -0.02(-2.20%)
Sep 03, 2002 0.9000 0.9500 0.8800 0.9100 1,004,651 -0.04(-4.21%)
Aug 30, 2002 0.9700 1.000 0.8900 0.9500 435,226 -0.01(-1.04%)
Aug 29, 2002 0.9900 1.000 0.9100 0.9600 432,632 +0.00(+0.10%)
Aug 28, 2002 0.9900 1.000 0.9500 0.9590 699,585 -0.08(-7.79%)
Aug 27, 2002 1.080 1.100 1.000 1.040 935,118 -0.05(-4.59%)
Aug 26, 2002 1.250 1.260 1.030 1.090 1,766,900 -0.05(-4.39%)
Aug 23, 2002 1.240 1.250 1.080 1.140 3,806,153 +0.15(+15.15%)
Aug 22, 2002 0.9400 1.040 0.9100 0.9900 2,338,700 +0.07(+7.61%)
Aug 21, 2002 0.9200 0.9500 0.8900 0.9200 1,454,555 +0.03(+3.37%)
Aug 20, 2002 0.9000 0.9400 0.8900 0.8900 1,161,000 +0.04(+4.95%)
Aug 16, 2002 0.7600 0.9000 0.7500 0.8480 913,835 +0.05(+5.87%)
Aug 15, 2002 0.9300 0.9500 0.8000 0.8010 1,083,386 -0.09(-10.00%)
Aug 14, 2002 0.9000 0.9300 0.8500 0.8900 626,800 -0.01(-1.11%)
Aug 13, 2002 0.9700 0.9800 0.8900 0.9000 35,190,000 -0.06(-6.25%)
Aug 12, 2002 1.000 1.030 0.9000 0.9600 492,171 -0.15(-13.51%)
Aug 07, 2002 1.020 1.120 1.000 1.110 517,695 +0.07(+6.73%)
Aug 06, 2002 0.9700 1.100 0.9200 1.040 942,532 +0.08(+8.33%)
Aug 05, 2002 1.000 1.020 0.9200 0.9600 538,900 -0.05(-4.95%)
Aug 02, 2002 1.061 1.110 1.000 1.010 865,703 -0.08(-7.34%)
Aug 01, 2002 1.050 1.120 1.041 1.090 229,200 +0.03(+2.83%)
Jul 31, 2002 1.150 1.150 1.060 1.060 700,348 -0.06(-5.36%)
Jul 30, 2002 1.260 1.310 1.110 1.120 1,545,600 -0.12(-9.68%)
Jul 29, 2002 1.120 1.259 1.110 1.240 697,449 +0.14(+12.73%)
Jul 26, 2002 1.040 1.100 1.020 1.100 332,196 +0.05(+4.76%)
Jul 25, 2002 1.110 1.160 1.050 1.050 437,514 -0.09(-7.89%)
Jul 24, 2002 1.160 1.210 1.050 1.140 849,830 -0.05(-4.20%)
Jul 23, 2002 1.200 1.260 1.180 1.190 762,650 -0.01(-0.83%)
Jul 22, 2002 1.210 1.240 1.100 1.200 672,879 +0.01(+0.84%)
Jul 19, 2002 1.300 1.330 1.190 1.190 854,700 -0.31(-20.67%)
Jul 17, 2002 1.440 1.530 1.370 1.500 849,300 +0.24(+19.05%)
Jul 12, 2002 1.420 1.450 1.250 1.260 548,600 -0.08(-5.97%)
Jul 11, 2002 1.170 1.360 1.100 1.340 970,600 +0.17(+14.53%)
Jul 10, 2002 1.260 1.380 1.170 1.170 471,900 -0.08(-6.40%)
Jul 09, 2002 1.220 1.250 1.220 1.250 437,400 +0.03(+2.46%)
Jul 08, 2002 1.410 1.410 1.220 1.220 1,014,000 -0.19(-13.48%)
Jul 05, 2002 1.290 1.439 1.290 1.410 440,700 +0.11(+8.46%)
Jul 04, 2002 1.210 1.330 1.150 1.300 601,000 +0.00(+0.00%)
Jul 03, 2002 1.210 1.330 1.150 1.300 598,700 +0.03(+2.36%)
Jul 02, 2002 1.260 1.310 1.060 1.270 1,267,000 -0.13(-9.29%)
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.