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 )

100.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Jul 01, 2002 1.290 1.400 1.120 1.400 1,178,900 +0.10(+7.69%)
Jun 28, 2002 1.120 1.470 1.110 1.300 4,484,800 +0.18(+16.07%)
Jun 27, 2002 0.9800 1.140 0.9000 1.120 1,073,700 +0.18(+19.15%)
Jun 26, 2002 0.8200 0.9500 0.7600 0.9400 1,252,600 +0.00(+0.00%)
Jun 25, 2002 1.000 1.010 0.8700 0.9400 3,342,500 -0.11(-10.48%)
Jun 21, 2002 1.120 1.130 1.010 1.050 2,238,300 -0.04(-3.67%)
Jun 20, 2002 1.230 1.300 1.060 1.090 1,721,000 -0.13(-10.66%)
Jun 19, 2002 1.530 1.550 1.185 1.220 4,571,300 -0.29(-19.21%)
Jun 18, 2002 1.670 1.680 1.450 1.510 1,341,200 -0.13(-7.93%)
Jun 17, 2002 1.670 1.710 1.590 1.640 493,800 +0.02(+1.23%)
Jun 14, 2002 1.580 1.660 1.500 1.620 507,200 -0.02(-1.22%)
Jun 12, 2002 1.590 1.710 1.570 1.640 575,200 -0.01(-0.61%)
Jun 11, 2002 1.720 1.930 1.650 1.650 736,500 -0.05(-2.94%)
Jun 10, 2002 1.700 1.750 1.630 1.700 330,300 +0.00(+0.00%)
Jun 07, 2002 1.770 1.800 1.570 1.700 855,900 -0.07(-3.95%)
Jun 06, 2002 1.890 1.900 1.720 1.770 648,500 -0.12(-6.35%)
Jun 05, 2002 1.940 1.940 1.871 1.890 584,300 -0.11(-5.50%)
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%)
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.