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 )

101.68 -0.11 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 87.47 89.04 87.29 88.95 1,177,932 +1.61(+1.84%)
Jan 30, 2023 87.15 87.71 86.96 87.34 1,187,241 -0.08(-0.09%)
Jan 27, 2023 87.42 87.81 86.92 87.42 771,434 -0.04(-0.05%)
Jan 26, 2023 87.40 87.74 86.72 87.46 792,731 +0.84(+0.97%)
Jan 25, 2023 87.14 87.20 85.66 86.62 1,544,841 -1.13(-1.29%)
Jan 24, 2023 87.51 88.55 87.11 87.75 1,154,072 -1.44(-1.61%)
Jan 23, 2023 87.98 89.29 87.84 89.19 1,102,658 +1.06(+1.20%)
Jan 20, 2023 86.69 88.30 86.38 88.13 1,506,580 +1.54(+1.78%)
Jan 19, 2023 87.24 87.98 86.54 86.59 1,403,621 -1.21(-1.38%)
Jan 18, 2023 88.94 89.75 87.72 87.80 1,318,091 -1.08(-1.22%)
Jan 17, 2023 88.86 89.20 88.45 88.88 1,746,806 +0.18(+0.20%)
Jan 13, 2023 88.01 89.28 87.77 88.70 786,321 +0.10(+0.11%)
Jan 12, 2023 88.87 89.07 87.80 88.60 1,084,307 -0.13(-0.15%)
Jan 11, 2023 88.00 88.89 87.60 88.73 1,019,333 +1.34(+1.53%)
Jan 10, 2023 86.42 87.78 86.38 87.39 1,101,794 +0.51(+0.59%)
Jan 09, 2023 86.51 87.62 86.36 86.88 1,566,866 +1.03(+1.20%)
Jan 06, 2023 85.34 86.21 84.52 85.85 941,210 +1.23(+1.45%)
Jan 05, 2023 85.36 85.50 84.27 84.62 1,013,335 -1.24(-1.44%)
Jan 04, 2023 85.77 86.21 84.93 85.86 1,182,351 +0.89(+1.05%)
Jan 03, 2023 85.00 85.67 84.11 84.97 1,308,073 +0.67(+0.79%)
Dec 30, 2022 83.93 84.89 83.61 84.30 674,965 -0.40(-0.47%)
Dec 29, 2022 83.59 84.78 83.59 84.70 961,348 +1.22(+1.46%)
Dec 28, 2022 83.44 84.08 83.29 83.48 799,136 -0.02(-0.02%)
Dec 27, 2022 83.18 83.89 82.64 83.50 967,282 +0.34(+0.41%)
Dec 23, 2022 82.55 83.47 82.02 83.16 813,771 +0.44(+0.53%)
Dec 22, 2022 82.99 83.10 81.34 82.72 1,371,188 -1.04(-1.24%)
Dec 21, 2022 85.00 85.00 83.51 83.76 1,732,447 -0.74(-0.88%)
Dec 20, 2022 83.70 84.75 83.50 84.50 1,218,462 +0.44(+0.52%)
Dec 19, 2022 85.22 85.22 83.78 84.06 2,505,081 -0.92(-1.08%)
Dec 16, 2022 85.09 85.30 84.20 84.98 3,051,871 -0.61(-0.71%)
Dec 15, 2022 87.78 87.83 85.11 85.59 2,128,278 -3.25(-3.66%)
Dec 14, 2022 89.73 90.40 87.99 88.84 1,142,966 -1.31(-1.45%)
Dec 13, 2022 93.59 93.89 89.57 90.15 1,305,866 -0.43(-0.47%)
Dec 12, 2022 88.69 90.59 88.66 90.58 1,131,950 +1.56(+1.75%)
Dec 09, 2022 89.33 89.99 88.97 89.02 1,654,926 -0.91(-1.01%)
Dec 08, 2022 89.75 91.03 89.19 89.93 1,285,754 +0.27(+0.30%)
Dec 07, 2022 89.35 90.39 89.35 89.66 771,299 -0.15(-0.17%)
Dec 06, 2022 91.50 91.50 88.86 89.81 1,198,187 -1.79(-1.95%)
Dec 05, 2022 92.79 93.07 91.45 91.60 1,981,647 -2.19(-2.34%)
Dec 02, 2022 93.86 94.05 93.44 93.79 856,088 -1.41(-1.48%)
Dec 01, 2022 95.00 96.14 94.38 95.20 1,178,270 +0.34(+0.36%)
Nov 30, 2022 90.76 95.18 90.75 94.86 2,805,850 +3.83(+4.21%)
Nov 29, 2022 91.27 91.76 90.50 91.03 1,044,615 -0.52(-0.57%)
Nov 28, 2022 91.80 93.38 91.45 91.55 2,294,634 -0.97(-1.05%)
Nov 25, 2022 91.82 92.64 91.81 92.52 381,456 +0.60(+0.65%)
Nov 23, 2022 91.76 92.42 91.43 91.92 639,657 +0.19(+0.21%)
Nov 22, 2022 91.24 91.78 90.72 91.73 739,231 +0.81(+0.89%)
Nov 21, 2022 90.91 91.43 90.06 90.92 1,301,495 -0.03(-0.03%)
Nov 18, 2022 91.83 92.47 90.60 90.95 1,313,391 +0.16(+0.18%)
Nov 17, 2022 89.30 91.62 89.10 90.79 1,033,330 -0.03(-0.03%)
Nov 16, 2022 91.84 92.08 90.14 90.82 2,097,691 -1.64(-1.77%)
Nov 15, 2022 93.07 93.84 91.99 92.46 1,416,490 +0.93(+1.02%)
Nov 14, 2022 92.12 93.05 91.42 91.53 1,459,415 -1.82(-1.95%)
Nov 11, 2022 92.92 93.72 92.32 93.35 1,613,864 +0.43(+0.46%)
Nov 10, 2022 91.80 93.11 90.95 92.92 2,365,521 +3.84(+4.31%)
Nov 09, 2022 82.75 90.56 82.36 89.08 4,317,695 +5.19(+6.19%)
Nov 08, 2022 83.41 86.02 82.78 83.89 2,656,541 +0.03(+0.04%)
Nov 07, 2022 84.55 84.97 82.91 83.86 1,818,719 -0.24(-0.29%)
Nov 04, 2022 83.64 84.67 82.33 84.10 1,825,845 +0.74(+0.89%)
Nov 03, 2022 83.99 84.50 83.16 83.36 1,571,100 -2.05(-2.40%)
Nov 02, 2022 87.93 85.38 85.41 1,075,022 -2.69(-3.05%)
Nov 01, 2022 89.27 89.52 87.07 88.10 1,223,246 -0.23(-0.26%)
Oct 31, 2022 89.00 89.25 87.67 88.33 1,401,980 -0.88(-0.99%)
Oct 28, 2022 87.94 89.97 87.90 89.21 1,142,508 +1.63(+1.86%)
Oct 27, 2022 86.63 87.93 86.04 87.58 1,298,675 +0.82(+0.95%)
Oct 26, 2022 86.74 88.37 86.74 86.76 1,389,271 -1.69(-1.91%)
Oct 25, 2022 86.96 88.77 86.78 88.45 1,943,386 +2.06(+2.38%)
Oct 24, 2022 85.93 86.86 85.17 86.39 962,673 +0.51(+0.59%)
Oct 21, 2022 83.19 86.06 82.92 85.88 1,052,938 +1.72(+2.04%)
Oct 20, 2022 83.22 85.68 83.22 84.16 1,436,419 +1.22(+1.47%)
Oct 19, 2022 83.37 84.27 82.49 82.94 951,145 -1.44(-1.71%)
Oct 18, 2022 84.08 84.57 83.16 84.38 1,424,062 +1.84(+2.23%)
Oct 17, 2022 81.61 82.84 81.26 82.54 1,269,455 +2.56(+3.20%)
Oct 14, 2022 81.54 82.02 79.84 79.98 930,978 -0.48(-0.60%)
Oct 13, 2022 76.79 80.86 76.28 80.46 1,260,200 +2.05(+2.61%)
Oct 12, 2022 78.01 79.33 77.81 78.41 979,604 +0.35(+0.45%)
Oct 11, 2022 79.69 79.80 77.76 78.06 1,505,974 -1.82(-2.28%)
Oct 10, 2022 82.38 82.59 79.59 79.88 1,572,883 -2.20(-2.68%)
Oct 07, 2022 83.28 83.50 81.84 82.08 1,108,078 -2.36(-2.79%)
Oct 06, 2022 85.09 85.79 84.21 84.44 1,376,301 -0.94(-1.10%)
Oct 05, 2022 85.72 86.31 84.87 85.38 1,405,708 -1.78(-2.04%)
Oct 04, 2022 84.94 87.36 84.85 87.16 2,479,726 +3.32(+3.96%)
Oct 03, 2022 80.79 84.49 80.22 83.84 6,201,361 +3.52(+4.38%)
Sep 30, 2022 80.80 82.22 80.22 80.32 1,596,489 -0.18(-0.22%)
Sep 29, 2022 81.38 81.66 79.80 80.50 1,406,842 -1.75(-2.13%)
Sep 28, 2022 81.17 82.62 80.34 82.25 1,477,063 +1.33(+1.64%)
Sep 27, 2022 81.24 82.61 80.50 80.92 2,151,402 +0.21(+0.26%)
Sep 26, 2022 81.26 82.89 80.66 80.71 1,790,970 -0.40(-0.49%)
Sep 23, 2022 81.88 81.88 80.11 81.11 1,613,788 -0.98(-1.19%)
Sep 22, 2022 83.29 83.80 81.40 82.09 1,963,554 -1.71(-2.04%)
Sep 21, 2022 86.22 87.28 83.78 83.80 1,205,614 -2.13(-2.48%)
Sep 20, 2022 87.95 87.95 85.85 85.93 2,073,189 -2.63(-2.97%)
Sep 19, 2022 86.79 88.70 86.55 88.56 1,620,706 +1.40(+1.61%)
Sep 16, 2022 87.87 87.89 86.15 87.16 2,549,894 -1.08(-1.22%)
Sep 15, 2022 88.94 89.66 87.88 88.24 1,556,069 -1.15(-1.29%)
Sep 14, 2022 89.70 90.33 88.71 89.39 1,940,879 -0.27(-0.30%)
Sep 13, 2022 91.37 91.52 89.32 89.66 1,299,148 -3.45(-3.71%)
Sep 12, 2022 92.00 93.22 92.00 93.11 1,023,173 +1.42(+1.55%)
Sep 09, 2022 90.72 92.07 90.60 91.69 969,024 +1.47(+1.63%)
Sep 08, 2022 89.49 90.30 88.72 90.22 988,617 -0.07(-0.08%)
Sep 07, 2022 88.94 90.58 88.69 90.29 1,156,194 +1.64(+1.85%)
Sep 06, 2022 88.30 89.28 87.66 88.65 1,368,615 +0.39(+0.44%)
Sep 02, 2022 91.00 91.12 87.67 88.26 1,116,530 -1.95(-2.16%)
Sep 01, 2022 89.99 90.30 89.00 90.21 1,105,121 -0.07(-0.08%)
Aug 31, 2022 92.48 93.95 90.27 90.28 1,505,925 -1.44(-1.57%)
Aug 30, 2022 92.06 92.68 90.88 91.72 1,442,050 -0.07(-0.08%)
Aug 29, 2022 91.50 92.58 90.85 91.79 1,030,606 -0.25(-0.27%)
Aug 26, 2022 95.18 95.41 91.96 92.04 1,477,245 -2.59(-2.74%)
Aug 25, 2022 94.21 94.66 93.25 94.63 861,356 +1.12(+1.20%)
Aug 24, 2022 93.11 94.14 92.63 93.51 951,803 +0.15(+0.16%)
Aug 23, 2022 94.09 94.64 93.34 93.36 1,040,396 -1.19(-1.26%)
Aug 22, 2022 96.64 96.82 94.41 94.55 1,044,501 -2.49(-2.57%)
Aug 19, 2022 96.30 97.13 95.27 97.04 1,266,768 +0.24(+0.25%)
Aug 18, 2022 95.97 96.87 95.58 96.80 864,626 +1.08(+1.13%)
Aug 17, 2022 97.49 97.51 95.53 95.72 1,710,078 -2.36(-2.41%)
Aug 16, 2022 96.84 98.81 95.88 98.08 1,838,935 +1.00(+1.03%)
Aug 15, 2022 95.86 97.25 95.07 97.08 1,170,959 +1.13(+1.18%)
Aug 12, 2022 94.25 96.19 94.14 95.95 1,214,392 +2.27(+2.42%)
Aug 11, 2022 96.34 96.50 93.53 93.68 1,790,935 -2.31(-2.41%)
Aug 10, 2022 95.44 96.69 91.86 95.99 3,151,253 +0.91(+0.96%)
Aug 09, 2022 96.31 96.38 94.72 95.08 1,574,530 -1.30(-1.35%)
Aug 08, 2022 96.75 97.69 95.69 96.38 1,793,509 +0.10(+0.10%)
Aug 05, 2022 95.06 96.34 94.64 96.28 840,205 +0.07(+0.07%)
Aug 04, 2022 96.20 96.85 95.61 96.21 1,018,117 +0.21(+0.22%)
Aug 03, 2022 95.66 96.89 95.35 96.00 1,188,801 +1.16(+1.22%)
Aug 02, 2022 95.15 96.25 94.59 94.84 678,043 -0.49(-0.51%)
Aug 01, 2022 95.43 96.34 95.04 95.33 1,009,335 -0.89(-0.92%)
Jul 29, 2022 94.49 96.68 94.42 96.22 1,523,429 +1.64(+1.73%)
Jul 28, 2022 93.31 94.95 93.10 94.58 862,471 +0.93(+0.99%)
Jul 27, 2022 92.69 94.19 92.48 93.65 912,438 +1.50(+1.63%)
Jul 26, 2022 92.15 92.60 91.72 92.15 1,649,339 -0.54(-0.58%)
Jul 25, 2022 93.87 94.12 92.19 92.69 1,136,143 -1.44(-1.53%)
Jul 22, 2022 93.08 95.15 93.04 94.13 2,343,283 -0.02(-0.02%)
Jul 21, 2022 89.90 97.49 89.11 94.15 9,947,100 +4.36(+4.86%)
Jul 20, 2022 89.85 90.19 89.03 89.79 1,862,937 +0.34(+0.38%)
Jul 19, 2022 89.15 89.87 88.27 89.45 1,929,526 +1.33(+1.51%)
Jul 18, 2022 88.95 89.67 88.02 88.12 1,505,289 -0.29(-0.33%)
Jul 15, 2022 87.59 88.44 87.37 88.41 1,140,734 +1.58(+1.82%)
Jul 14, 2022 87.77 87.77 85.90 86.83 1,031,192 -1.33(-1.51%)
Jul 13, 2022 87.81 88.70 87.66 88.16 1,026,368 -1.17(-1.31%)
Jul 12, 2022 90.69 91.31 88.99 89.33 741,650 -1.25(-1.38%)
Jul 11, 2022 91.41 91.93 90.23 90.58 886,923 -1.57(-1.70%)
Jul 08, 2022 92.57 92.61 91.09 92.15 734,452 -0.75(-0.81%)
Jul 07, 2022 92.15 93.03 91.80 92.90 858,894 +0.64(+0.69%)
Jul 06, 2022 93.49 93.49 91.85 92.26 1,913,439 -0.87(-0.93%)
Jul 05, 2022 91.71 93.32 90.73 93.13 1,296,488 +1.01(+1.10%)
Jul 01, 2022 91.19 92.24 90.64 92.12 773,704 +0.79(+0.86%)
Jun 30, 2022 91.38 92.24 90.05 91.33 1,788,488 -0.80(-0.87%)
Jun 29, 2022 92.39 92.81 91.40 92.13 1,352,283 -0.26(-0.28%)
Jun 28, 2022 94.60 95.11 92.25 92.39 1,340,813 -2.13(-2.25%)
Jun 27, 2022 94.19 94.89 93.08 94.52 2,059,330 +0.06(+0.06%)
Jun 24, 2022 93.00 94.53 92.65 94.46 1,209,207 +2.59(+2.82%)
Jun 23, 2022 91.41 92.17 90.54 91.87 1,420,178 +1.48(+1.64%)
Jun 22, 2022 90.33 92.58 90.05 90.39 1,004,335 -0.26(-0.29%)
Jun 21, 2022 90.44 91.80 90.20 90.65 1,781,655 +1.12(+1.25%)
Jun 17, 2022 87.62 89.86 87.15 89.53 3,593,149 +2.07(+2.37%)
Jun 16, 2022 89.78 89.91 86.99 87.46 2,604,733 -3.58(-3.93%)
Jun 15, 2022 90.59 91.92 89.55 91.04 1,662,509 +1.74(+1.95%)
Jun 14, 2022 91.39 91.92 87.01 89.30 3,208,942 -1.76(-1.93%)
Jun 13, 2022 95.00 95.64 90.71 91.06 2,410,951 -6.38(-6.55%)
Jun 10, 2022 98.66 99.15 96.70 97.44 1,298,134 -2.38(-2.38%)
Jun 09, 2022 100.38 101.78 99.77 99.82 1,335,318 -0.94(-0.93%)
Jun 08, 2022 101.55 101.84 100.74 100.76 840,577 -1.01(-0.99%)
Jun 07, 2022 100.00 101.86 99.96 101.77 880,329 +1.12(+1.11%)
Jun 06, 2022 101.84 101.84 100.33 100.65 807,365 -0.19(-0.19%)
Jun 03, 2022 102.21 102.21 100.57 100.84 1,005,165 -1.90(-1.85%)
Jun 02, 2022 101.21 102.78 100.42 102.74 1,163,263 +1.61(+1.59%)
Jun 01, 2022 101.38 102.29 100.24 101.13 1,375,777 +0.09(+0.09%)
May 31, 2022 102.04 102.04 100.27 101.04 2,203,849 -1.69(-1.65%)
May 27, 2022 101.42 102.83 101.10 102.73 1,270,508 +1.86(+1.84%)
May 26, 2022 99.67 101.06 98.52 100.87 1,113,537 +1.77(+1.79%)
May 25, 2022 99.49 99.85 98.63 99.10 1,118,617 -0.46(-0.46%)
May 24, 2022 98.45 100.22 97.22 99.56 1,585,173 +0.68(+0.69%)
May 23, 2022 98.25 98.99 97.47 98.88 1,236,759 +1.37(+1.40%)
May 20, 2022 99.09 99.45 95.36 97.51 1,857,418 -0.97(-0.98%)
May 19, 2022 96.74 99.70 96.59 98.48 3,587,556 +2.33(+2.42%)
May 18, 2022 97.61 98.94 95.88 96.15 2,601,590 -2.24(-2.28%)
May 17, 2022 99.99 100.23 96.94 98.39 1,835,355 -0.53(-0.54%)
May 16, 2022 98.63 99.95 97.57 98.92 2,036,602 +0.25(+0.25%)
May 13, 2022 97.68 99.35 97.13 98.67 1,886,443 +1.27(+1.30%)
May 12, 2022 98.62 98.62 95.79 97.40 1,994,980 -0.71(-0.72%)
May 11, 2022 96.24 99.48 96.01 98.11 2,763,380 +0.88(+0.91%)
May 10, 2022 96.28 98.67 95.00 97.23 2,271,304 +1.73(+1.81%)
May 09, 2022 93.95 96.71 93.74 95.50 2,973,948 +0.13(+0.14%)
May 06, 2022 97.10 98.03 95.08 95.37 3,384,473 -3.30(-3.34%)
May 05, 2022 101.39 101.97 97.16 98.67 4,114,438 -4.09(-3.98%)
May 04, 2022 99.05 104.17 97.65 102.77 8,766,337 -11.03(-9.70%)
May 03, 2022 112.12 114.90 112.09 113.80 2,524,102 +1.49(+1.33%)
May 02, 2022 112.28 114.32 110.17 112.31 1,685,629 +0.03(+0.03%)
Apr 29, 2022 115.15 115.62 112.17 112.28 1,562,671 -3.55(-3.06%)
Apr 28, 2022 114.63 116.56 114.05 115.83 933,528 +2.13(+1.87%)
Apr 27, 2022 115.23 116.13 113.58 113.70 1,091,152 -1.33(-1.16%)
Apr 26, 2022 118.00 118.47 115.00 115.03 1,764,907 -3.73(-3.14%)
Apr 25, 2022 117.08 118.85 116.23 118.76 1,178,584 +1.62(+1.38%)
Apr 22, 2022 119.48 119.76 116.95 117.14 1,206,171 -2.82(-2.35%)
Apr 21, 2022 122.50 123.25 119.25 119.96 1,215,119 -1.96(-1.61%)
Apr 20, 2022 121.88 122.64 120.66 121.92 1,446,670 +0.58(+0.48%)
Apr 19, 2022 119.75 121.52 119.34 121.34 1,654,108 +1.90(+1.59%)
Apr 18, 2022 119.00 119.62 118.11 119.44 1,109,898 +0.45(+0.38%)
Apr 14, 2022 119.23 119.83 118.58 118.99 855,267 -0.20(-0.17%)
Apr 13, 2022 118.00 119.53 117.48 119.19 1,398,493 +1.26(+1.07%)
Apr 12, 2022 118.84 119.50 117.44 117.93 995,537 -0.08(-0.07%)
Apr 11, 2022 117.67 119.33 117.33 118.01 1,175,152 -0.35(-0.30%)
Apr 08, 2022 119.19 119.77 118.16 118.36 927,881 -0.98(-0.82%)
Apr 07, 2022 119.30 120.20 117.79 119.34 1,608,025 -0.25(-0.21%)
Apr 06, 2022 119.07 119.94 118.11 119.59 1,045,459 -0.82(-0.68%)
Apr 05, 2022 120.65 122.01 119.79 120.41 1,267,410 -0.05(-0.04%)
Apr 04, 2022 120.72 121.34 120.28 120.46 1,086,015 -0.05(-0.04%)
Apr 01, 2022 119.76 120.62 119.24 120.51 891,662 +1.12(+0.94%)
Mar 31, 2022 121.44 121.80 119.36 119.39 1,443,302 -1.72(-1.42%)
Mar 30, 2022 120.00 121.20 119.59 121.11 1,556,999 +0.69(+0.57%)
Mar 29, 2022 120.00 120.44 118.12 120.42 1,299,343 +0.98(+0.82%)
Mar 28, 2022 117.57 119.49 117.36 119.44 1,357,164 +1.49(+1.26%)
Mar 25, 2022 117.94 118.70 117.10 117.95 1,295,116 +0.57(+0.49%)
Mar 24, 2022 117.03 117.43 116.42 117.38 1,042,619 +0.97(+0.83%)
Mar 23, 2022 115.88 116.83 114.54 116.41 1,060,568 -0.27(-0.23%)
Mar 22, 2022 115.98 117.27 115.12 116.68 1,109,876 +0.70(+0.60%)
Mar 21, 2022 117.39 117.40 115.12 115.98 1,097,009 -1.64(-1.39%)
Mar 18, 2022 115.80 118.24 115.11 117.62 4,032,883 +2.39(+2.07%)
Mar 17, 2022 112.69 115.27 112.43 115.23 1,708,746 +2.60(+2.31%)
Mar 16, 2022 110.93 112.75 110.50 112.63 2,089,155 +2.20(+1.99%)
Mar 15, 2022 109.00 110.45 108.57 110.43 1,522,511 +2.35(+2.17%)
Mar 14, 2022 107.96 110.06 107.50 108.08 1,478,953 -0.36(-0.33%)
Mar 11, 2022 109.69 110.30 108.25 108.44 1,242,380 -1.09(-1.00%)
Mar 10, 2022 108.26 109.93 106.84 109.53 1,385,963 +0.35(+0.32%)
Mar 09, 2022 108.05 109.91 106.27 109.18 1,729,417 +2.11(+1.97%)
Mar 08, 2022 111.27 112.45 106.94 107.07 2,401,558 -4.94(-4.41%)
Mar 07, 2022 112.25 113.67 110.33 112.01 1,881,444 -0.54(-0.48%)
Mar 04, 2022 111.01 113.02 110.09 112.55 1,941,112 +1.36(+1.22%)
Mar 03, 2022 111.16 111.69 110.02 111.19 1,477,851 +0.74(+0.67%)
Mar 02, 2022 109.21 111.44 108.14 110.45 1,731,015 +1.62(+1.49%)
Mar 01, 2022 108.23 109.77 107.93 108.83 1,490,215 +0.57(+0.53%)
Feb 28, 2022 104.78 108.71 104.68 108.26 2,623,702 +2.93(+2.78%)
Feb 25, 2022 103.65 105.40 103.56 105.33 1,564,115 +1.39(+1.34%)
Feb 24, 2022 97.12 103.95 96.86 103.94 2,732,745 +5.06(+5.12%)
Feb 23, 2022 100.49 101.02 98.53 98.88 1,452,648 -1.56(-1.55%)
Feb 22, 2022 99.49 101.28 99.49 100.44 1,731,692 +0.11(+0.11%)
Feb 18, 2022 100.33 0 -2.60(-2.53%)
Feb 17, 2022 104.41 105.33 102.93 102.93 2,367,545 -1.93(-1.84%)
Feb 16, 2022 105.35 108.10 102.80 104.86 5,528,783 -6.17(-5.56%)
Feb 15, 2022 111.27 112.18 110.13 111.03 2,317,378 +0.38(+0.34%)
Feb 14, 2022 111.15 111.55 109.47 110.65 2,547,215 -0.49(-0.44%)
Feb 11, 2022 113.40 114.07 110.96 111.14 1,474,673 -1.70(-1.51%)
Feb 10, 2022 113.63 115.12 112.58 112.84 1,153,550 -2.55(-2.21%)
Feb 09, 2022 114.77 115.40 113.46 115.39 1,312,891 +1.76(+1.55%)
Feb 08, 2022 113.46 114.14 112.99 113.63 1,146,277 +0.10(+0.09%)
Feb 07, 2022 114.77 114.77 113.30 113.53 1,087,129 -0.59(-0.52%)
Feb 04, 2022 114.19 115.14 112.85 114.12 1,441,282 -0.46(-0.40%)
Feb 03, 2022 113.90 115.67 114.58 1,526,659 -1.24(-1.07%)
Feb 02, 2022 114.91 116.16 114.33 115.82 1,360,126 +0.69(+0.60%)
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.