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 )

102.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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.