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 )

92.59 -1.55 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2003 4.490 4.520 4.280 4.290 926,692 -0.20(-4.43%)
Sep 29, 2003 4.580 4.780 4.410 4.489 1,770,588 -0.11(-2.41%)
Sep 26, 2003 4.710 4.800 4.330 4.600 1,663,300 -0.11(-2.34%)
Sep 25, 2003 5.000 5.060 4.650 4.710 1,450,907 -0.33(-6.55%)
Sep 24, 2003 5.220 5.290 5.020 5.040 1,735,959 -0.18(-3.45%)
Sep 23, 2003 5.190 5.300 5.160 5.220 1,595,196 +0.10(+1.95%)
Sep 22, 2003 4.920 5.290 4.900 5.120 1,907,373 +0.00(+0.00%)
Sep 19, 2003 5.000 5.260 4.980 5.120 1,420,334 +0.02(+0.39%)
Sep 18, 2003 5.020 5.250 5.000 5.100 1,528,151 -0.04(-0.78%)
Sep 17, 2003 4.830 5.140 4.650 5.140 2,447,754 +0.35(+7.31%)
Sep 16, 2003 4.570 4.830 4.560 4.790 1,012,998 +0.25(+5.51%)
Sep 15, 2003 4.650 4.746 4.520 4.540 629,500 -0.11(-2.37%)
Sep 12, 2003 4.560 4.650 4.400 4.650 626,100 +0.06(+1.31%)
Sep 11, 2003 4.331 4.650 4.290 4.590 962,700 +0.27(+6.25%)
Sep 10, 2003 4.480 4.500 4.300 4.320 864,800 -0.19(-4.21%)
Sep 09, 2003 4.680 4.790 4.350 4.510 1,596,000 -0.20(-4.25%)
Sep 08, 2003 4.670 4.800 4.510 4.710 814,700 +0.06(+1.29%)
Sep 05, 2003 4.820 4.840 4.640 4.650 965,700 -0.23(-4.71%)
Sep 04, 2003 4.880 4.980 4.800 4.880 1,214,300 -0.01(-0.16%)
Sep 03, 2003 4.520 4.930 4.510 4.888 3,254,400 +0.42(+9.35%)
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.