Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Date Open High Low Close Volume Change (%)
Jul 29, 2016 50.64 50.83 49.76 50.53 3,622,526 -0.16(-0.32%)
Jul 28, 2016 50.45 51.12 50.21 50.69 4,724,933 +0.18(+0.36%)
Jul 27, 2016 51.23 51.44 47.80 50.51 19,372,284 -7.58(-13.05%)
Jul 26, 2016 58.00 58.47 57.69 58.09 3,883,607 +0.19(+0.33%)
Jul 25, 2016 57.83 58.33 57.56 57.90 1,676,791 +0.01(+0.02%)
Jul 22, 2016 57.45 58.14 57.24 57.89 1,048,026 +0.69(+1.21%)
Jul 21, 2016 57.89 58.12 57.01 57.20 1,486,517 -0.63(-1.09%)
Jul 20, 2016 57.71 57.89 57.42 57.83 1,164,647 +0.38(+0.66%)
Jul 19, 2016 57.24 57.96 57.24 57.45 1,000,052 -0.02(-0.03%)
Jul 18, 2016 57.39 57.86 57.28 57.47 937,932 +0.22(+0.38%)
Jul 15, 2016 57.70 57.91 57.03 57.25 1,137,960 -0.18(-0.31%)
Jul 14, 2016 57.72 58.01 57.11 57.43 1,611,116 +0.57(+1.00%)
Jul 13, 2016 56.70 57.69 56.50 56.86 1,789,644 +0.70(+1.25%)
Jul 12, 2016 56.74 56.90 56.11 56.16 2,018,411 -0.08(-0.14%)
Jul 11, 2016 56.66 57.40 55.89 56.24 1,498,036 -0.14(-0.25%)
Jul 08, 2016 55.50 56.64 54.94 56.38 1,919,170 +1.44(+2.62%)
Jul 07, 2016 55.00 55.38 54.67 54.94 989,553 +0.69(+1.27%)
Jul 05, 2016 55.10 55.50 53.81 54.25 1,327,230 -1.25(-2.25%)
Jul 01, 2016 55.81 55.50 55.50 55.50 1,242,400 -0.43(-0.77%)
Jun 30, 2016 54.79 55.94 53.99 55.93 1,957,599 +1.37(+2.51%)
Jun 29, 2016 53.09 54.84 52.80 54.56 1,780,193 +1.51(+2.85%)
Jun 28, 2016 51.96 53.43 51.88 53.05 1,965,723 +1.89(+3.69%)
Jun 27, 2016 52.70 52.88 50.91 51.16 2,460,302 -2.19(-4.10%)
Jun 24, 2016 54.96 55.74 53.17 53.35 3,494,509 -3.82(-6.68%)
Jun 23, 2016 55.24 57.17 55.12 57.17 2,517,337 +2.47(+4.52%)
Jun 22, 2016 54.66 55.24 54.57 54.70 1,495,909 +0.00(+0.00%)
Jun 21, 2016 54.42 54.74 54.14 54.70 1,132,152 +0.56(+1.03%)
Jun 20, 2016 54.04 54.82 53.50 54.14 1,806,855 +0.95(+1.79%)
Jun 17, 2016 53.73 53.99 53.16 53.19 2,330,298 -0.52(-0.97%)
Jun 16, 2016 52.80 53.81 52.35 53.71 1,281,228 +0.44(+0.83%)
Jun 15, 2016 52.66 54.06 52.66 53.27 1,471,576 +0.61(+1.16%)
Jun 14, 2016 52.09 52.69 51.97 52.66 1,184,998 +0.45(+0.86%)
Jun 13, 2016 52.47 53.16 52.18 52.21 1,245,469 -0.52(-0.99%)
Jun 10, 2016 54.65 55.24 52.67 52.73 1,434,128 -2.71(-4.89%)
Jun 09, 2016 54.63 55.50 54.16 55.44 1,424,082 +0.52(+0.95%)
Jun 08, 2016 54.99 55.40 54.81 54.92 1,237,399 +0.07(+0.13%)
Jun 07, 2016 54.50 54.88 53.92 54.85 1,238,209 +0.32(+0.59%)
Jun 06, 2016 53.77 54.73 53.17 54.53 909,543 +0.98(+1.83%)
Jun 03, 2016 54.46 54.58 52.99 53.55 1,280,602 -1.35(-2.46%)
Jun 02, 2016 54.10 54.97 54.10 54.90 707,489 +0.48(+0.88%)
Jun 01, 2016 54.01 54.62 53.73 54.42 1,240,840 -0.16(-0.29%)
May 31, 2016 54.42 54.78 54.18 54.58 1,261,013 +0.38(+0.70%)
May 27, 2016 54.00 54.20 54.20 54.20 1,166,300 +0.22(+0.41%)
May 26, 2016 52.76 54.17 52.62 53.98 2,335,184 +1.12(+2.12%)
May 25, 2016 52.87 53.81 52.71 52.86 1,142,028 +0.16(+0.30%)
May 24, 2016 51.32 52.91 51.00 52.70 1,182,487 +1.41(+2.75%)
May 23, 2016 51.61 51.87 50.80 51.29 1,586,673 -0.44(-0.85%)
May 20, 2016 51.05 51.99 50.95 51.73 1,584,861 +1.05(+2.07%)
May 19, 2016 50.68 51.29 50.06 50.68 838,377 -0.29(-0.57%)
May 18, 2016 51.03 51.40 50.44 50.97 862,973 +0.00(+0.01%)
May 17, 2016 51.20 51.75 50.70 50.97 1,221,445 -0.39(-0.77%)
May 16, 2016 50.49 51.68 50.36 51.36 1,281,039 +0.87(+1.72%)
May 13, 2016 50.93 51.38 50.28 50.49 1,505,200 -0.63(-1.23%)
May 12, 2016 51.00 51.74 50.50 51.12 1,652,649 +0.40(+0.79%)
May 11, 2016 51.77 51.86 50.58 50.72 1,326,931 -1.25(-2.41%)
May 10, 2016 50.35 52.03 50.33 51.97 1,904,264 +1.82(+3.63%)
May 09, 2016 49.65 50.44 49.56 50.15 1,243,439 +0.21(+0.42%)
May 06, 2016 49.35 49.97 48.88 49.94 1,444,676 +0.43(+0.87%)
May 05, 2016 49.77 50.04 49.09 49.51 2,055,127 -0.03(-0.06%)
May 04, 2016 49.62 49.97 49.09 49.54 2,677,348 -0.37(-0.74%)
May 03, 2016 50.82 50.94 49.64 49.91 1,978,853 -1.03(-2.02%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.