Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Akamai Technologies (NQ: AKAM )

101.08 -0.77 (-0.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.90	22.30	21.48	22.27	2,709,204	+0.52(+2.39%)
May 28, 2009	21.25	21.83	20.84	21.75	3,793,176	+0.54(+2.55%)
May 27, 2009	21.45	21.88	21.15	21.21	2,505,587	-0.36(-1.67%)
May 26, 2009	20.50	21.63	20.50	21.57	2,500,062	+0.74(+3.55%)
May 22, 2009	21.16	21.24	20.60	20.83	2,036,494	-0.26(-1.23%)
May 21, 2009	21.15	21.42	20.86	21.09	2,724,534	-0.36(-1.68%)
May 20, 2009	21.60	22.43	21.37	21.45	3,298,879	-0.11(-0.51%)
May 19, 2009	21.32	22.03	20.82	21.56	3,444,354	+0.35(+1.65%)
May 18, 2009	20.86	21.23	20.58	21.21	2,546,423	+0.47(+2.27%)
May 15, 2009	20.72	21.10	20.51	20.74	2,534,929	+0.00(+0.00%)
May 14, 2009	20.29	20.92	20.13	20.74	2,960,514	+0.45(+2.22%)
May 13, 2009	20.70	20.89	20.25	20.29	3,617,959	-0.71(-3.38%)
May 12, 2009	21.50	21.59	20.59	21.00	3,341,509	-0.48(-2.23%)
May 11, 2009	21.00	21.83	20.75	21.48	2,711,824	+0.17(+0.80%)
May 08, 2009	21.60	22.06	21.11	21.31	4,210,252	+0.03(+0.14%)
May 07, 2009	22.90	22.96	21.14	21.28	6,092,583	-1.25(-5.55%)
May 06, 2009	23.58	23.58	22.02	22.53	5,090,106	-0.79(-3.39%)
May 05, 2009	23.22	23.46	22.96	23.32	4,131,567	+0.06(+0.26%)
May 04, 2009	22.47	23.30	22.38	23.26	5,489,342	+0.89(+3.98%)

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 San Rafael

Find A Business

or Browse Listings

Akamai Technologies (NQ: AKAM )

Historical Prices