Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Akamai Technologies (NQ: AKAM )

95.21 -1.66 (-1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Akamai Technologies (NQ: AKAM )

Historical Prices