Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 -0.85 (-0.84%)
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 (%)
Apr 30, 2003 2.410 2.440 2.300 2.420 1,453,700 +0.00(+0.00%)
Apr 29, 2003 2.490 2.570 2.330 2.420 1,512,600 -0.03(-1.22%)
Apr 28, 2003 2.290 2.460 2.250 2.450 1,385,700 +0.15(+6.52%)
Apr 25, 2003 2.130 2.480 2.060 2.300 2,344,500 +0.13(+5.99%)
Apr 24, 2003 2.730 2.730 2.130 2.170 3,975,400 -0.57(-20.80%)
Apr 23, 2003 2.190 2.750 2.100 2.740 6,810,900 +0.72(+35.64%)
Apr 22, 2003 1.590 2.050 1.560 2.020 3,799,900 +0.36(+21.69%)
Apr 21, 2003 1.450 1.690 1.420 1.660 1,356,400 +0.21(+14.48%)
Apr 17, 2003 1.440 1.460 1.380 1.450 415,400 +0.05(+3.57%)
Apr 16, 2003 1.440 1.440 1.360 1.400 361,900 +0.00(+0.00%)
Apr 15, 2003 1.380 1.440 1.380 1.400 353,500 -0.02(-1.41%)
Apr 14, 2003 1.420 1.440 1.390 1.420 341,800 +0.02(+1.43%)
Apr 11, 2003 1.440 1.450 1.400 1.400 277,300 -0.01(-0.71%)
Apr 10, 2003 1.440 1.470 1.400 1.410 213,900 -0.04(-2.76%)
Apr 09, 2003 1.490 1.510 1.410 1.450 374,400 -0.04(-2.68%)
Apr 08, 2003 1.470 1.500 1.460 1.490 372,000 +0.00(+0.00%)
Apr 07, 2003 1.490 1.540 1.450 1.490 953,900 +0.06(+4.20%)
Apr 04, 2003 1.450 1.460 1.380 1.430 422,600 -0.02(-1.38%)
Apr 03, 2003 1.420 1.480 1.420 1.450 753,100 -0.05(-3.33%)
Apr 02, 2003 1.430 1.520 1.410 1.500 451,700 +0.09(+6.38%)
Apr 01, 2003 1.440 1.460 1.380 1.410 206,000 +0.00(+0.00%)
Mar 31, 2003 1.450 1.450 1.410 1.410 594,927 -0.08(-5.37%)
Mar 28, 2003 1.430 1.500 1.399 1.490 261,515 +0.04(+2.76%)
Mar 27, 2003 1.360 1.450 1.360 1.450 374,410 +0.09(+6.62%)
Mar 26, 2003 1.400 1.430 1.320 1.360 257,382 -0.05(-3.55%)
Mar 25, 2003 1.340 1.460 1.340 1.410 319,483 +0.05(+3.68%)
Mar 24, 2003 1.420 1.460 1.320 1.360 430,598 -0.09(-6.21%)
Mar 21, 2003 1.520 1.580 1.410 1.450 729,601 -0.05(-3.33%)
Mar 20, 2003 1.400 1.590 1.400 1.500 453,964 +0.00(+0.00%)
Mar 19, 2003 1.560 1.570 1.430 1.500 516,382 -0.05(-3.23%)
Mar 18, 2003 1.480 1.590 1.470 1.550 791,388 +0.07(+4.73%)
Mar 17, 2003 1.350 1.480 1.320 1.480 585,329 +0.12(+8.82%)
Mar 14, 2003 1.410 1.450 1.350 1.360 565,371 -0.03(-2.16%)
Mar 13, 2003 1.290 1.430 1.290 1.390 875,000 +0.07(+5.30%)
Mar 12, 2003 1.330 1.350 1.280 1.320 442,807 -0.01(-0.75%)
Mar 11, 2003 1.320 1.360 1.300 1.330 260,600 +0.01(+0.76%)
Mar 10, 2003 1.360 1.380 1.300 1.320 285,100 -0.04(-2.94%)
Mar 07, 2003 1.330 1.440 1.300 1.360 639,200 +0.03(+2.26%)
Mar 06, 2003 1.320 1.400 1.320 1.330 589,000 -0.07(-5.00%)
Mar 05, 2003 1.420 1.420 1.360 1.400 256,500 +0.00(+0.00%)
Mar 04, 2003 1.460 1.500 1.370 1.400 479,500 -0.10(-6.67%)
Mar 03, 2003 1.570 1.590 1.490 1.500 359,800 -0.03(-1.96%)
Feb 28, 2003 1.550 1.600 1.500 1.530 316,500 -0.05(-3.16%)
Feb 27, 2003 1.600 1.620 1.460 1.580 551,800 -0.02(-1.25%)
Feb 26, 2003 1.520 1.720 1.500 1.600 1,120,900 +0.06(+3.90%)
Feb 25, 2003 1.370 1.580 1.350 1.540 534,000 +0.14(+10.00%)
Feb 24, 2003 1.390 1.440 1.350 1.400 376,500 -0.06(-4.11%)
Feb 21, 2003 1.390 1.480 1.350 1.460 354,000 +0.08(+5.72%)
Feb 20, 2003 1.410 1.480 1.360 1.381 301,300 -0.06(-4.10%)
Feb 19, 2003 1.440 1.460 1.400 1.440 361,900 +0.01(+0.70%)
Feb 18, 2003 1.360 1.460 1.340 1.430 697,700 +0.10(+7.52%)
Feb 14, 2003 1.260 1.350 1.240 1.330 445,800 +0.10(+8.13%)
Feb 13, 2003 1.290 1.320 1.230 1.230 542,500 +0.00(+0.00%)
Feb 12, 2003 1.270 1.340 1.220 1.230 403,600 -0.04(-3.15%)
Feb 11, 2003 1.400 1.420 1.250 1.270 1,292,900 -0.08(-5.93%)
Feb 10, 2003 1.450 1.520 1.340 1.350 1,303,400 -0.08(-5.40%)
Feb 07, 2003 1.350 1.500 1.300 1.427 813,900 +0.16(+12.36%)
Feb 06, 2003 1.240 1.350 1.180 1.270 379,900 +0.01(+0.79%)
Feb 05, 2003 1.220 1.300 1.200 1.260 608,000 +0.03(+2.44%)
Feb 04, 2003 1.300 1.310 1.180 1.230 1,407,300 -0.08(-6.11%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.