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 )

99.17 -1.72 (-1.70%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 2, 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, 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 MenloPark.com & California Media Partners, LLC. All rights reserved.