Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Akamai Technologies (NQ: AKAM )

93.96 -1.33 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 95.29 95.29 93.76 93.96 1,350,850 -1.33(-1.40%)
May 22, 2024 94.62 95.95 94.62 95.29 1,062,087 +0.79(+0.84%)
May 21, 2024 94.53 95.33 94.29 94.50 1,482,857 -0.40(-0.42%)
May 20, 2024 95.20 95.41 94.34 94.90 1,803,868 -0.31(-0.33%)
May 17, 2024 96.61 96.68 95.11 95.21 2,865,934 -1.66(-1.71%)
May 16, 2024 95.59 97.23 94.64 96.87 2,757,288 +0.89(+0.93%)
May 15, 2024 94.84 96.12 94.29 95.98 2,302,987 +2.85(+3.06%)
May 14, 2024 94.30 94.60 92.06 93.13 2,505,374 -1.19(-1.26%)
May 13, 2024 91.47 94.73 91.39 94.32 3,462,424 +3.13(+3.43%)
May 10, 2024 94.20 94.82 90.53 91.19 9,753,721 -11.27(-11.00%)
May 09, 2024 102.10 102.65 101.54 102.46 3,649,863 +0.34(+0.33%)
May 08, 2024 101.37 102.16 100.89 102.12 1,719,150 +0.45(+0.44%)
May 07, 2024 101.73 101.84 101.03 101.67 954,598 +0.59(+0.58%)
May 06, 2024 100.09 101.36 100.09 101.08 1,135,736 +1.41(+1.41%)
May 03, 2024 100.61 100.91 98.72 99.67 1,724,338 -0.07(-0.07%)
May 02, 2024 101.01 101.01 97.71 99.74 1,941,317 -1.15(-1.14%)
May 01, 2024 101.01 102.39 100.74 100.89 767,342 -0.04(-0.04%)
Apr 30, 2024 101.16 101.75 100.68 100.93 1,691,028 -0.85(-0.84%)
Apr 29, 2024 101.71 102.83 101.62 101.78 705,676 +0.10(+0.10%)
Apr 26, 2024 102.18 102.62 101.66 101.68 820,088 -0.11(-0.11%)
Apr 25, 2024 101.62 102.16 100.28 101.79 1,141,860 -0.40(-0.39%)
Apr 24, 2024 101.72 102.60 101.71 102.19 996,792 +0.43(+0.42%)
Apr 23, 2024 101.35 102.11 101.12 101.76 1,032,654 +0.88(+0.87%)
Apr 22, 2024 101.61 101.94 100.53 100.88 1,193,022 -0.62(-0.61%)
Apr 19, 2024 100.69 101.72 100.45 101.50 1,312,948 +0.77(+0.76%)
Apr 18, 2024 100.80 101.39 100.02 100.73 1,388,091 +0.39(+0.39%)
Apr 17, 2024 101.36 102.25 100.27 100.34 1,303,571 -0.99(-0.98%)
Apr 16, 2024 102.16 102.33 101.07 101.33 935,685 -0.89(-0.87%)
Apr 15, 2024 103.87 104.44 101.90 102.22 1,576,862 -1.25(-1.21%)
Apr 12, 2024 104.33 104.39 102.94 103.47 1,039,356 -1.62(-1.54%)
Apr 11, 2024 104.38 106.11 104.08 105.09 1,374,137 +0.71(+0.68%)
Apr 10, 2024 106.31 107.12 104.02 104.38 1,183,871 -3.19(-2.97%)
Apr 09, 2024 106.14 107.60 105.74 107.57 1,233,404 +1.75(+1.65%)
Apr 08, 2024 106.23 106.69 105.62 105.82 1,012,973 -0.42(-0.40%)
Apr 05, 2024 105.78 106.88 105.78 106.24 919,200 +0.25(+0.24%)
Apr 04, 2024 107.72 108.18 105.83 105.99 1,173,804 -1.09(-1.02%)
Apr 03, 2024 107.19 107.91 106.22 107.08 1,237,159 -0.30(-0.28%)
Apr 02, 2024 108.66 108.74 107.33 107.38 1,123,422 -1.95(-1.78%)
Apr 01, 2024 108.77 109.98 108.76 109.33 1,063,087 +0.57(+0.52%)
Mar 28, 2024 109.56 109.00 108.51 108.76 1,411,510 -0.87(-0.79%)
Mar 27, 2024 108.70 109.67 108.44 109.63 1,109,459 +1.61(+1.49%)
Mar 26, 2024 108.91 109.11 107.87 108.02 849,203 -0.54(-0.50%)
Mar 25, 2024 108.61 109.48 108.35 108.56 1,199,693 -0.41(-0.38%)
Mar 22, 2024 109.93 109.96 108.55 108.97 949,709 -0.17(-0.16%)
Mar 21, 2024 109.67 110.18 109.06 109.14 1,123,267 -0.45(-0.42%)
Mar 20, 2024 107.85 109.64 107.70 109.60 1,809,218 +1.81(+1.68%)
Mar 19, 2024 107.32 107.85 106.81 107.79 1,326,891 -0.08(-0.07%)
Mar 18, 2024 107.47 108.90 107.25 107.87 1,528,725 +0.62(+0.58%)
Mar 15, 2024 108.28 108.90 107.15 107.25 2,958,466 -1.70(-1.56%)
Mar 14, 2024 109.58 109.89 108.30 108.95 1,392,649 -0.58(-0.53%)
Mar 13, 2024 109.66 110.79 109.47 109.53 1,466,181 -0.25(-0.23%)
Mar 12, 2024 109.65 110.55 109.14 109.78 2,156,860 -0.25(-0.23%)
Mar 11, 2024 110.74 111.78 109.90 110.03 2,470,114 -0.97(-0.87%)
Mar 08, 2024 112.40 113.36 110.42 111.00 2,160,583 -1.83(-1.62%)
Mar 07, 2024 111.84 113.14 110.69 112.83 3,387,742 +2.67(+2.42%)
Mar 06, 2024 110.29 110.83 109.27 110.16 1,489,490 +0.78(+0.71%)
Mar 05, 2024 110.50 111.80 109.35 109.38 1,675,146 -1.38(-1.25%)
Mar 04, 2024 110.44 111.53 109.90 110.76 1,274,386 +0.52(+0.47%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.