Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Limelight Networks (NQ: LLNW )

2.460 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 15, 2022 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, 2008 2.950 3.000 2.710 2.780 477,233 -0.18(-6.08%)
Apr 29, 2008 3.160 3.160 2.920 2.960 193,704 -0.19(-6.03%)
Apr 28, 2008 3.180 3.240 2.960 3.150 170,581 -0.06(-1.87%)
Apr 25, 2008 3.060 3.270 3.020 3.210 449,591 +0.19(+6.29%)
Apr 24, 2008 2.920 3.060 2.910 3.020 252,657 +0.11(+3.78%)
Apr 23, 2008 2.890 2.940 2.830 2.910 198,872 +0.04(+1.39%)
Apr 22, 2008 2.900 2.920 2.850 2.870 242,530 +0.01(+0.35%)
Apr 21, 2008 2.870 3.040 2.850 2.860 725,106 -0.03(-1.04%)
Apr 18, 2008 2.950 2.980 2.810 2.890 454,581 -0.05(-1.70%)
Apr 17, 2008 2.870 2.980 2.620 2.940 677,934 +0.07(+2.44%)
Apr 16, 2008 2.910 2.950 2.840 2.870 383,622 +0.00(+0.00%)
Apr 15, 2008 2.900 2.920 2.820 2.870 384,262 -0.02(-0.69%)
Apr 14, 2008 3.150 3.150 2.860 2.890 564,544 -0.26(-8.25%)
Apr 11, 2008 3.300 3.300 3.090 3.150 195,174 -0.15(-4.55%)
Apr 10, 2008 3.190 3.360 3.170 3.300 396,489 +0.12(+3.77%)
Apr 09, 2008 3.430 3.430 3.150 3.180 305,104 -0.21(-6.19%)
Apr 08, 2008 3.270 3.390 3.150 3.390 514,349 +0.10(+3.04%)
Apr 07, 2008 3.150 3.300 3.060 3.290 302,618 +0.13(+4.11%)
Apr 04, 2008 3.270 3.279 3.130 3.160 407,561 -0.08(-2.47%)
Apr 03, 2008 3.210 3.270 3.200 3.240 243,063 -0.01(-0.31%)
Apr 02, 2008 3.420 3.480 3.210 3.250 458,108 -0.01(-0.31%)
Apr 01, 2008 3.240 3.440 3.220 3.260 612,648 +0.02(+0.62%)
Mar 31, 2008 3.350 3.440 3.240 3.240 479,647 -0.10(-2.99%)
Mar 28, 2008 3.550 3.630 3.280 3.340 272,474 -0.22(-6.18%)
Mar 27, 2008 3.810 3.980 3.500 3.560 421,529 -0.25(-6.56%)
Mar 26, 2008 3.310 3.920 3.230 3.810 646,561 +0.47(+14.07%)
Mar 25, 2008 3.610 3.640 3.310 3.340 537,842 -0.26(-7.22%)
Mar 24, 2008 3.270 3.680 3.270 3.600 1,107,394 +0.34(+10.43%)
Mar 21, 2008 3.750 3.750 3.210 3.260 773,556 +0.00(+0.00%)
Mar 20, 2008 3.750 3.750 3.210 3.260 773,556 -0.42(-11.41%)
Mar 19, 2008 3.820 3.870 3.620 3.680 309,064 -0.10(-2.65%)
Mar 18, 2008 3.680 3.840 3.570 3.780 242,138 +0.18(+5.00%)
Mar 17, 2008 3.730 3.770 3.570 3.600 329,236 -0.23(-6.01%)
Mar 14, 2008 3.850 3.900 3.650 3.830 242,096 +0.05(+1.32%)
Mar 13, 2008 3.730 4.010 3.650 3.780 643,189 +0.01(+0.27%)
Mar 12, 2008 3.940 3.940 3.590 3.770 575,561 -0.17(-4.31%)
Mar 11, 2008 4.020 4.179 3.810 3.940 630,730 -0.10(-2.48%)
Mar 10, 2008 4.000 4.080 3.940 4.040 466,031 +0.07(+1.76%)
Mar 07, 2008 3.880 4.240 3.820 3.970 655,613 +0.04(+1.02%)
Mar 06, 2008 4.200 4.200 3.890 3.930 803,095 -0.31(-7.31%)
Mar 05, 2008 4.400 4.410 4.210 4.240 741,443 -0.15(-3.42%)
Mar 04, 2008 4.250 4.500 4.200 4.390 1,876,116 +0.31(+7.60%)
Mar 03, 2008 4.340 4.660 4.020 4.080 2,090,007 -0.60(-12.82%)
Feb 29, 2008 6.280 6.330 3.820 4.680 5,562,811 -1.69(-26.53%)
Feb 28, 2008 6.830 6.830 6.320 6.370 549,600 -0.53(-7.68%)
Feb 27, 2008 6.690 6.960 6.610 6.900 597,584 +0.12(+1.77%)
Feb 26, 2008 6.370 6.800 6.240 6.780 279,865 +0.39(+6.10%)
Feb 25, 2008 6.350 6.490 6.200 6.390 1,387,628 +0.04(+0.63%)
Feb 22, 2008 6.690 6.750 6.350 6.350 668,206 -0.33(-4.94%)
Feb 21, 2008 6.850 6.860 6.550 6.680 751,784 -0.19(-2.77%)
Feb 20, 2008 5.850 7.020 5.830 6.870 3,734,696 -0.77(-10.08%)
Feb 19, 2008 8.030 8.170 7.550 7.640 443,201 -0.31(-3.90%)
Feb 18, 2008 8.050 8.420 7.890 7.950 502,197 +0.00(+0.00%)
Feb 15, 2008 8.050 8.420 7.890 7.950 502,197 -0.19(-2.33%)
Feb 14, 2008 8.110 8.500 7.838 8.140 685,741 -0.03(-0.37%)
Feb 13, 2008 7.610 8.480 7.480 8.170 1,226,722 +0.66(+8.79%)
Feb 12, 2008 7.570 7.600 7.330 7.510 313,691 -0.03(-0.40%)
Feb 11, 2008 7.290 7.540 7.220 7.540 373,014 +0.27(+3.71%)
Feb 08, 2008 7.300 7.480 7.130 7.270 387,288 -0.11(-1.49%)
Feb 07, 2008 6.990 7.390 6.890 7.380 666,180 +0.34(+4.83%)
Feb 06, 2008 6.590 7.200 6.480 7.040 839,747 +0.52(+7.98%)
Feb 05, 2008 6.000 6.570 5.910 6.520 781,981 +0.46(+7.59%)
Feb 04, 2008 6.300 6.480 5.810 6.060 793,971 -0.60(-9.01%)
Feb 01, 2008 7.140 7.250 6.500 6.660 466,555 -0.35(-4.99%)
Jan 31, 2008 7.000 7.170 6.590 7.010 174,285 +0.03(+0.43%)
Jan 30, 2008 7.200 7.350 6.980 6.980 375,324 -0.25(-3.46%)
Jan 29, 2008 7.440 7.600 7.170 7.230 308,081 -0.19(-2.56%)
Jan 28, 2008 6.850 7.500 6.680 7.420 436,202 +0.60(+8.80%)
Jan 25, 2008 6.540 6.950 6.480 6.820 293,752 +0.44(+6.90%)
Jan 24, 2008 6.710 6.830 6.190 6.380 535,068 -0.31(-4.63%)
Jan 23, 2008 6.100 6.700 6.100 6.690 411,304 +0.38(+6.02%)
Jan 22, 2008 6.390 6.410 6.000 6.310 720,348 -0.55(-8.02%)
Jan 21, 2008 6.680 7.250 6.530 6.860 1,027,948 +0.00(+0.00%)
Jan 18, 2008 6.680 7.250 6.530 6.860 1,027,948 +0.22(+3.31%)
Jan 17, 2008 6.650 6.790 6.470 6.640 268,190 +0.05(+0.76%)
Jan 16, 2008 6.330 6.600 6.200 6.590 329,337 +0.17(+2.65%)
Jan 15, 2008 6.400 6.600 6.280 6.420 325,225 -0.12(-1.83%)
Jan 14, 2008 6.780 6.820 6.330 6.540 676,402 -0.10(-1.51%)
Jan 11, 2008 6.640 7.200 6.420 6.640 2,316,591 +0.64(+10.67%)
Jan 10, 2008 5.990 6.200 5.850 6.000 278,160 -0.13(-2.12%)
Jan 09, 2008 5.770 6.140 5.600 6.130 388,596 +0.35(+6.06%)
Jan 08, 2008 5.820 6.090 5.700 5.780 250,491 -0.04(-0.69%)
Jan 07, 2008 6.270 6.332 5.670 5.820 462,733 -0.40(-6.43%)
Jan 04, 2008 6.570 6.570 6.150 6.220 387,524 -0.44(-6.61%)
Jan 03, 2008 6.630 6.900 6.560 6.660 356,400 -0.02(-0.30%)
Jan 02, 2008 6.860 7.040 6.550 6.680 391,212 -0.21(-3.05%)
Jan 01, 2008 7.050 7.210 6.700 6.890 828,292 +0.00(+0.00%)
Dec 31, 2007 7.050 7.210 6.700 6.890 828,292 -0.43(-5.87%)
Dec 28, 2007 7.610 7.622 7.260 7.320 325,957 -0.23(-3.05%)
Dec 27, 2007 7.290 7.550 7.230 7.550 385,084 +0.28(+3.85%)
Dec 26, 2007 7.200 7.390 7.190 7.270 293,211 -0.02(-0.27%)
Dec 24, 2007 7.590 7.590 7.240 7.290 151,608 -0.26(-3.44%)
Dec 21, 2007 7.630 7.630 7.380 7.550 472,548 +0.13(+1.75%)
Dec 20, 2007 7.560 7.600 7.240 7.420 289,676 -0.09(-1.20%)
Dec 19, 2007 7.000 7.700 7.000 7.510 527,514 +0.46(+6.52%)
Dec 18, 2007 7.140 7.260 7.000 7.050 511,999 +0.05(+0.71%)
Dec 17, 2007 7.980 8.000 7.000 7.000 531,914 -0.31(-4.24%)
Dec 14, 2007 7.230 7.570 7.210 7.310 236,358 -0.21(-2.79%)
Dec 13, 2007 7.810 8.120 7.420 7.520 556,320 -0.38(-4.81%)
Dec 12, 2007 8.310 8.400 7.800 7.900 609,018 -0.15(-1.86%)
Dec 11, 2007 8.270 8.550 8.020 8.050 780,716 -0.38(-4.51%)
Dec 10, 2007 8.020 8.550 7.880 8.430 433,492 +0.42(+5.24%)
Dec 07, 2007 7.630 8.070 7.470 8.010 496,163 +0.46(+6.09%)
Dec 06, 2007 7.400 7.690 7.310 7.550 456,606 +0.09(+1.21%)
Dec 05, 2007 7.010 7.480 6.800 7.460 991,606 +0.36(+5.07%)
Dec 04, 2007 7.390 7.530 7.080 7.100 609,010 -0.30(-4.05%)
Dec 03, 2007 8.000 8.040 7.250 7.400 681,759 -0.55(-6.92%)
Nov 30, 2007 7.450 8.070 7.280 7.950 807,613 +0.64(+8.76%)
Nov 29, 2007 7.410 7.470 7.250 7.310 319,569 -0.09(-1.22%)
Nov 28, 2007 7.500 7.970 7.350 7.400 613,221 +0.04(+0.54%)
Nov 27, 2007 7.560 7.890 7.170 7.360 473,426 -0.05(-0.67%)
Nov 26, 2007 7.500 7.840 7.410 7.410 394,590 -0.01(-0.13%)
Nov 23, 2007 7.510 7.530 7.350 7.420 75,569 -0.02(-0.27%)
Nov 21, 2007 7.700 7.700 7.430 7.440 291,437 -0.28(-3.63%)
Nov 20, 2007 7.770 8.320 7.510 7.720 455,317 +0.03(+0.39%)
Nov 19, 2007 7.750 8.040 7.600 7.690 431,546 -0.15(-1.91%)
Nov 16, 2007 8.140 8.260 7.670 7.840 550,465 -0.29(-3.57%)
Nov 15, 2007 8.240 8.240 7.690 8.130 432,951 +0.07(+0.87%)
Nov 14, 2007 8.380 8.650 8.020 8.060 357,603 -0.20(-2.42%)
Nov 13, 2007 8.120 8.300 8.000 8.260 723,174 +0.19(+2.35%)
Nov 12, 2007 8.550 8.640 7.950 8.070 1,020,506 -0.68(-7.77%)
Nov 09, 2007 9.100 9.370 8.580 8.750 1,321,265 -1.18(-11.88%)
Nov 08, 2007 10.17 10.59 9.510 9.930 892,458 -0.46(-4.43%)
Nov 07, 2007 11.14 11.23 10.19 10.39 832,239 -0.84(-7.48%)
Nov 06, 2007 11.55 11.75 10.10 11.23 1,867,412 -1.29(-10.30%)
Nov 05, 2007 12.30 13.55 11.85 12.52 1,046,478 +0.38(+3.13%)
Nov 02, 2007 12.47 12.82 11.95 12.14 561,124 -0.15(-1.22%)
Nov 01, 2007 12.90 12.90 11.75 12.29 593,694 -0.48(-3.76%)
Oct 31, 2007 12.88 13.15 12.57 12.77 385,984 -0.03(-0.23%)
Oct 30, 2007 13.32 13.64 12.65 12.80 868,980 -0.69(-5.11%)
Oct 29, 2007 12.31 13.68 12.11 13.49 1,313,204 +1.27(+10.39%)
Oct 26, 2007 11.26 12.35 11.06 12.22 1,105,129 +1.28(+11.70%)
Oct 25, 2007 10.64 11.56 10.64 10.94 1,010,018 +0.53(+5.09%)
Oct 24, 2007 10.80 10.84 10.25 10.41 435,291 -0.44(-4.06%)
Oct 23, 2007 10.67 11.10 10.54 10.85 549,971 +0.41(+3.93%)
Oct 22, 2007 10.28 10.57 10.11 10.44 322,300 +0.17(+1.66%)
Oct 19, 2007 10.71 10.71 10.12 10.27 540,724 -0.36(-3.39%)
Oct 18, 2007 10.28 10.88 10.13 10.63 511,889 +0.36(+3.51%)
Oct 17, 2007 10.65 10.99 10.05 10.27 695,544 -0.17(-1.63%)
Oct 16, 2007 10.87 11.00 10.35 10.44 490,478 -0.42(-3.87%)
Oct 15, 2007 11.73 11.95 10.70 10.86 923,695 -0.90(-7.65%)
Oct 12, 2007 12.49 12.75 11.70 11.76 1,607,734 +0.12(+1.03%)
Oct 11, 2007 12.39 12.63 10.43 11.64 1,334,572 -0.64(-5.21%)
Oct 10, 2007 12.32 12.55 12.03 12.28 1,240,073 +0.31(+2.59%)
Oct 09, 2007 11.50 12.30 11.06 11.97 1,892,641 +0.37(+3.19%)
Oct 08, 2007 9.700 11.65 9.500 11.60 2,204,044 +2.05(+21.47%)
Oct 05, 2007 9.540 9.700 9.380 9.550 624,519 +0.23(+2.47%)
Oct 04, 2007 9.700 9.860 9.120 9.320 1,189,972 -0.24(-2.51%)
Oct 03, 2007 9.340 10.11 9.060 9.560 1,906,309 +0.13(+1.38%)
Oct 02, 2007 8.790 10.20 8.500 9.430 1,427,171 +0.64(+7.28%)
Oct 01, 2007 8.800 8.900 8.500 8.790 902,139 -0.07(-0.79%)
Sep 28, 2007 9.500 9.500 8.780 8.860 2,044,523 -0.68(-7.13%)
Sep 27, 2007 9.750 10.07 9.520 9.540 1,200,660 -0.21(-2.15%)
Sep 26, 2007 9.500 10.29 9.420 9.750 952,434 +0.35(+3.72%)
Sep 25, 2007 8.980 9.550 8.810 9.400 751,100 +0.40(+4.44%)
Sep 24, 2007 8.430 9.200 8.430 9.000 726,737 +0.53(+6.26%)
Sep 21, 2007 8.180 8.570 8.050 8.470 560,742 +0.30(+3.67%)
Sep 20, 2007 8.000 8.410 7.900 8.170 705,623 -0.05(-0.61%)
Sep 19, 2007 8.390 8.472 8.120 8.220 424,429 -0.03(-0.36%)
Sep 18, 2007 8.320 8.420 8.120 8.250 424,163 -0.15(-1.79%)
Sep 17, 2007 8.620 8.627 8.270 8.400 422,255 -0.24(-2.78%)
Sep 14, 2007 8.560 8.640 8.440 8.640 260,847 -0.01(-0.12%)
Sep 13, 2007 9.150 9.160 8.580 8.650 305,516 -0.34(-3.78%)
Sep 12, 2007 8.940 9.280 8.790 8.990 420,942 +0.07(+0.78%)
Sep 11, 2007 8.980 9.000 8.620 8.920 337,689 +0.20(+2.29%)
Sep 10, 2007 9.050 9.180 8.550 8.720 357,886 -0.26(-2.95%)
Sep 07, 2007 8.990 9.080 8.770 8.985 496,539 -0.21(-2.23%)
Sep 06, 2007 9.410 9.500 9.020 9.190 616,967 -0.10(-1.08%)
Sep 05, 2007 8.880 9.360 8.880 9.290 590,304 +0.41(+4.62%)
Sep 04, 2007 8.550 8.950 8.520 8.880 938,030 +0.65(+7.90%)
Aug 31, 2007 8.350 8.410 8.150 8.230 236,374 +0.06(+0.73%)
Aug 30, 2007 8.100 8.410 8.000 8.170 504,664 +0.04(+0.49%)
Aug 29, 2007 8.390 8.530 8.110 8.130 569,484 -0.14(-1.69%)
Aug 28, 2007 8.650 8.660 8.230 8.270 505,275 -0.39(-4.50%)
Aug 27, 2007 8.710 8.910 8.600 8.660 390,330 +0.01(+0.12%)
Aug 24, 2007 8.750 9.100 8.350 8.650 1,418,648 -0.25(-2.81%)
Aug 23, 2007 10.00 10.14 8.830 8.900 6,176,124 +0.42(+4.95%)
Aug 22, 2007 8.250 8.670 8.060 8.480 1,140,949 +0.49(+6.13%)
Aug 21, 2007 8.010 8.280 7.650 7.990 1,081,569 +0.04(+0.50%)
Aug 20, 2007 7.550 8.650 7.400 7.950 704,358 +0.39(+5.16%)
Aug 17, 2007 7.110 7.800 7.050 7.560 1,140,696 +0.61(+8.78%)
Aug 16, 2007 7.060 7.540 6.720 6.950 1,195,933 -0.48(-6.46%)
Aug 15, 2007 7.900 8.000 7.220 7.430 772,694 -0.46(-5.83%)
Aug 14, 2007 8.000 8.180 7.800 7.890 930,858 -0.07(-0.88%)
Aug 13, 2007 8.250 8.250 7.700 7.960 1,515,298 +0.02(+0.25%)
Aug 10, 2007 8.500 8.680 7.800 7.940 2,751,081 -1.05(-11.68%)
Aug 09, 2007 10.50 10.50 8.600 8.990 7,567,457 -5.81(-39.26%)
Aug 08, 2007 14.11 15.74 14.11 14.80 951,400 +1.03(+7.48%)
Aug 07, 2007 13.00 14.10 12.11 13.77 915,396 +0.66(+5.03%)
Aug 06, 2007 14.64 14.74 11.95 13.11 2,069,972 -1.41(-9.71%)
Aug 03, 2007 14.39 16.58 14.15 14.52 1,265,954 -2.02(-12.21%)
Aug 02, 2007 16.45 16.55 16.24 16.54 363,044 +0.14(+0.85%)
Aug 01, 2007 16.51 16.58 16.00 16.40 337,692 -0.15(-0.91%)
Jul 31, 2007 17.17 17.23 16.19 16.55 413,039 -0.20(-1.19%)
Jul 30, 2007 16.88 17.04 16.45 16.75 440,012 +0.28(+1.70%)
Jul 27, 2007 17.50 17.51 16.38 16.47 704,805 -0.78(-4.52%)
Jul 26, 2007 17.10 17.53 16.00 17.25 1,398,933 -0.38(-2.16%)
Jul 25, 2007 17.85 18.08 17.48 17.63 704,975 -0.07(-0.40%)
Jul 24, 2007 17.30 18.13 17.02 17.70 1,076,891 +0.49(+2.85%)
Jul 23, 2007 17.15 17.32 17.05 17.21 800,710 +0.10(+0.58%)
Jul 20, 2007 17.81 18.00 16.97 17.11 1,193,105 +0.26(+1.54%)
Jul 19, 2007 17.30 17.48 16.80 16.85 863,452 +0.00(+0.00%)
Jul 18, 2007 18.40 18.50 16.80 16.85 3,637,459 -2.41(-12.51%)
Jul 17, 2007 20.05 20.05 19.15 19.26 740,121 -0.71(-3.56%)
Jul 16, 2007 20.88 20.88 19.92 19.97 977,835 -1.13(-5.36%)
Jul 13, 2007 22.65 22.67 21.00 21.10 693,184 -1.52(-6.72%)
Jul 12, 2007 23.02 23.05 22.00 22.62 637,444 -0.40(-1.74%)
Jul 11, 2007 23.02 23.10 22.33 23.02 539,852 -0.11(-0.48%)
Jul 10, 2007 22.18 23.82 22.08 23.13 494,983 +0.51(+2.25%)
Jul 09, 2007 22.02 22.84 22.01 22.62 606,121 +0.66(+3.01%)
Jul 06, 2007 21.06 22.18 20.57 21.96 932,880 +1.21(+5.83%)
Jul 05, 2007 19.83 21.69 18.92 20.75 1,461,364 +1.40(+7.24%)
Jul 03, 2007 18.99 20.53 18.90 19.35 280,407 +0.45(+2.38%)
Jul 02, 2007 19.50 19.54 18.61 18.90 858,842 -0.88(-4.45%)
Jun 29, 2007 15.89 20.38 15.13 19.78 4,211,213 +4.21(+27.04%)
Jun 28, 2007 16.76 16.91 15.49 15.57 1,379,288 -1.43(-8.41%)
Jun 27, 2007 17.55 17.75 16.90 17.00 907,298 -0.65(-3.68%)
Jun 26, 2007 17.89 17.99 17.37 17.65 399,369 -0.12(-0.68%)
Jun 25, 2007 18.50 18.75 17.35 17.77 973,320 -0.83(-4.46%)
Jun 22, 2007 19.00 19.00 18.51 18.60 680,984 -0.40(-2.11%)
Jun 21, 2007 19.93 20.00 18.67 19.00 621,192 -0.63(-3.21%)
Jun 20, 2007 20.10 20.30 19.50 19.63 419,100 -0.37(-1.85%)
Jun 19, 2007 19.40 20.50 19.40 20.00 508,000 +0.42(+2.15%)
Jun 18, 2007 20.00 20.20 19.40 19.58 570,300 -0.42(-2.10%)
Jun 15, 2007 19.75 20.44 19.61 20.00 1,217,800 +0.48(+2.46%)
Jun 14, 2007 20.49 20.49 19.25 19.52 585,200 -0.49(-2.45%)
Jun 13, 2007 19.07 20.49 18.50 20.01 1,815,700 +0.88(+4.60%)
Jun 12, 2007 20.34 20.73 18.85 19.13 1,562,100 -1.12(-5.53%)
Jun 11, 2007 22.18 22.19 20.18 20.25 1,946,480 -1.93(-8.70%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.