Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akamai Technologies (NQ: AKAM )

101.08 +1.41 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2002 2.090 2.140 2.000 2.000 680,800 -0.16(-7.41%)
May 28, 2002 2.130 2.280 2.100 2.160 678,400 +0.01(+0.47%)
May 27, 2002 2.300 2.300 2.075 2.150 843,400 +0.00(+0.00%)
May 24, 2002 2.300 2.300 2.075 2.150 843,400 -0.10(-4.44%)
May 23, 2002 2.190 2.250 2.040 2.250 466,900 +0.07(+3.21%)
May 22, 2002 2.280 2.300 2.020 2.180 838,200 -0.09(-3.96%)
May 21, 2002 2.560 2.570 2.230 2.270 856,400 -0.25(-9.92%)
May 20, 2002 2.620 2.640 2.420 2.520 955,900 -0.10(-3.82%)
May 17, 2002 2.690 2.700 2.530 2.620 1,038,700 +0.13(+5.22%)
May 16, 2002 2.300 2.570 2.280 2.490 1,067,200 +0.17(+7.33%)
May 15, 2002 2.170 2.500 2.110 2.320 1,357,400 +0.19(+8.92%)
May 14, 2002 2.090 2.200 2.080 2.130 1,260,000 +0.09(+4.41%)
May 13, 2002 2.110 2.190 1.990 2.040 777,000 +0.01(+0.49%)
May 10, 2002 2.180 2.190 2.020 2.030 485,400 -0.09(-4.25%)
May 09, 2002 2.290 2.330 2.090 2.120 977,200 -0.17(-7.38%)
May 08, 2002 2.150 2.410 2.100 2.289 2,295,200 +0.39(+20.47%)
May 07, 2002 2.080 2.100 1.750 1.900 1,578,200 -0.10(-5.00%)
May 06, 2002 2.260 2.270 1.970 2.000 1,240,500 -0.23(-10.35%)
May 03, 2002 2.220 2.289 2.100 2.231 2,008,900 +0.10(+4.74%)
May 02, 2002 2.040 2.250 2.020 2.130 2,120,200 +0.11(+5.45%)
May 01, 2002 2.350 2.380 1.970 2.020 3,083,900 -0.27(-11.79%)
Apr 30, 2002 2.500 2.500 2.230 2.290 2,277,400 -0.21(-8.40%)
Apr 29, 2002 2.660 2.680 2.420 2.500 1,939,800 -0.17(-6.37%)
Apr 26, 2002 2.910 2.950 2.540 2.670 1,474,100 -0.08(-2.91%)
Apr 25, 2002 2.880 2.880 2.520 2.750 3,177,500 -0.13(-4.51%)
Apr 24, 2002 3.270 3.300 2.820 2.880 1,780,200 -0.29(-9.15%)
Apr 23, 2002 3.300 3.320 2.980 3.170 1,627,500 -0.18(-5.37%)
Apr 22, 2002 3.600 3.610 3.261 3.350 1,035,000 -0.28(-7.71%)
Apr 19, 2002 4.040 4.040 3.530 3.630 2,082,900 -0.52(-12.53%)
Apr 18, 2002 4.275 4.380 4.130 4.150 623,900 -0.16(-3.71%)
Apr 17, 2002 4.100 4.440 4.071 4.310 1,180,000 +0.24(+5.90%)
Apr 16, 2002 4.010 4.100 3.970 4.070 687,000 +0.12(+3.01%)
Apr 15, 2002 3.950 4.000 3.850 3.951 315,200 +0.03(+0.79%)
Apr 12, 2002 3.960 4.120 3.860 3.920 703,100 +0.06(+1.55%)
Apr 11, 2002 4.150 4.300 3.850 3.860 1,269,600 -0.31(-7.43%)
Apr 10, 2002 3.830 4.340 3.780 4.170 2,531,700 +0.40(+10.61%)
Apr 09, 2002 3.810 4.070 3.770 3.770 504,200 -0.01(-0.26%)
Apr 08, 2002 3.430 3.970 3.400 3.780 865,200 +0.19(+5.29%)
Apr 05, 2002 3.590 3.660 3.430 3.590 815,100 -0.05(-1.37%)
Apr 04, 2002 3.800 3.829 3.580 3.640 433,100 -0.11(-2.93%)
Apr 03, 2002 3.950 4.000 3.720 3.750 937,300 -0.16(-4.09%)
Apr 02, 2002 4.000 4.110 3.820 3.910 656,100 -0.15(-3.69%)
Apr 01, 2002 4.050 4.100 3.950 4.060 516,900 +0.06(+1.47%)
Mar 29, 2002 4.070 4.180 4.000 4.001 514,400 +0.00(+0.00%)
Mar 28, 2002 4.070 4.180 4.000 4.001 512,500 -0.04(-0.97%)
Mar 27, 2002 3.980 4.060 3.950 4.040 338,100 -0.02(-0.49%)
Mar 26, 2002 4.210 4.230 3.950 4.060 498,900 -0.03(-0.73%)
Mar 25, 2002 4.270 4.340 4.040 4.090 360,000 -0.13(-3.08%)
Mar 22, 2002 4.250 4.420 4.130 4.220 537,400 +0.02(+0.48%)
Mar 21, 2002 4.030 4.200 3.990 4.200 359,900 +0.20(+5.00%)
Mar 20, 2002 4.160 4.190 3.950 4.000 314,600 -0.23(-5.44%)
Mar 19, 2002 4.280 4.450 4.161 4.230 727,600 -0.01(-0.24%)
Mar 18, 2002 4.070 4.290 4.060 4.240 505,600 +0.18(+4.43%)
Mar 15, 2002 4.120 4.200 4.050 4.060 900,000 -0.10(-2.40%)
Mar 14, 2002 4.150 4.230 3.960 4.160 580,300 +0.03(+0.73%)
Mar 13, 2002 4.260 4.330 4.100 4.130 694,600 -0.19(-4.40%)
Mar 12, 2002 4.400 4.440 4.140 4.320 588,000 -0.28(-6.08%)
Mar 11, 2002 4.610 4.640 4.350 4.600 667,200 +0.00(+0.00%)
Mar 08, 2002 4.840 4.940 4.440 4.600 976,400 -0.01(-0.22%)
Mar 07, 2002 4.430 4.900 4.390 4.610 1,607,600 +0.29(+6.71%)
Mar 06, 2002 4.110 4.470 3.950 4.320 1,600,100 +0.19(+4.60%)
Mar 05, 2002 3.820 4.340 3.810 4.130 1,949,000 +0.21(+5.36%)
Mar 04, 2002 3.240 4.180 3.230 3.920 2,931,700 +0.73(+22.88%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.