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 (%)
Jun 15, 2022 2.460 0 +0.04(+1.65%)
Jun 14, 2022 2.440 2.450 2.390 2.420 1,059,325 -0.01(-0.41%)
Jun 13, 2022 2.540 2.560 2.420 2.430 1,856,800 -0.21(-7.95%)
Jun 10, 2022 2.650 2.670 2.620 2.640 1,005,800 -0.04(-1.49%)
Jun 09, 2022 2.750 2.770 2.660 2.680 1,104,512 -0.09(-3.25%)
Jun 08, 2022 2.790 2.860 2.730 2.770 1,511,500 +0.00(+0.00%)
Jun 07, 2022 2.760 2.820 2.720 2.770 1,207,750 -0.02(-0.72%)
Jun 06, 2022 2.850 2.937 2.780 2.790 1,930,505 -0.06(-2.11%)
Jun 03, 2022 2.900 2.910 2.770 2.850 2,869,275 -0.07(-2.40%)
Jun 02, 2022 3.360 3.360 2.865 2.920 6,700,881 -0.56(-16.09%)
Jun 01, 2022 3.620 3.700 3.465 3.480 1,568,458 -0.14(-3.87%)
May 31, 2022 3.660 3.690 3.539 3.620 1,218,519 -0.02(-0.55%)
May 27, 2022 3.510 3.670 3.490 3.640 2,147,890 +0.13(+3.70%)
May 26, 2022 3.460 3.640 3.380 3.510 1,003,294 +0.07(+2.03%)
May 25, 2022 3.320 3.465 3.280 3.440 995,641 +0.09(+2.69%)
May 24, 2022 3.470 3.510 3.305 3.350 1,184,709 -0.17(-4.83%)
May 23, 2022 3.500 3.570 3.440 3.520 786,425 +0.02(+0.57%)
May 20, 2022 3.560 3.590 3.410 3.500 695,358 +0.00(+0.00%)
May 19, 2022 3.460 3.590 3.460 3.500 1,019,733 +0.01(+0.29%)
May 18, 2022 3.410 3.520 3.395 3.490 852,578 +0.02(+0.58%)
May 17, 2022 3.370 3.505 3.370 3.470 2,132,080 +0.19(+5.79%)
May 16, 2022 3.400 3.470 3.275 3.280 1,147,678 -0.12(-3.53%)
May 13, 2022 3.260 3.445 3.260 3.400 1,332,927 +0.19(+5.92%)
May 12, 2022 3.070 3.310 3.070 3.210 1,399,258 +0.10(+3.22%)
May 11, 2022 3.120 3.300 3.060 3.110 1,734,053 -0.03(-0.96%)
May 10, 2022 3.340 3.480 3.120 3.140 1,575,108 -0.14(-4.27%)
May 09, 2022 3.430 3.490 3.262 3.280 2,000,628 -0.21(-6.02%)
May 06, 2022 3.760 3.760 3.490 3.490 1,611,015 -0.22(-5.93%)
May 05, 2022 3.840 3.960 3.670 3.710 2,556,269 +0.00(+0.00%)
May 04, 2022 3.520 3.730 3.360 3.710 2,951,931 +0.17(+4.80%)
May 03, 2022 3.630 3.700 3.510 3.540 3,025,547 +0.01(+0.28%)
May 02, 2022 3.500 3.670 3.395 3.530 3,173,185 -0.04(-1.12%)
Apr 29, 2022 3.420 3.775 3.400 3.570 5,011,828 +0.19(+5.62%)
Apr 28, 2022 3.800 3.830 3.210 3.380 11,173,073 -1.13(-25.06%)
Apr 27, 2022 4.470 4.550 4.345 4.510 2,376,279 +0.11(+2.50%)
Apr 26, 2022 4.840 4.955 4.395 4.400 2,570,873 -0.38(-7.95%)
Apr 25, 2022 4.750 4.840 4.650 4.780 2,027,824 -0.07(-1.44%)
Apr 22, 2022 5.020 5.080 4.780 4.850 1,649,120 -0.17(-3.39%)
Apr 21, 2022 5.230 5.330 5.010 5.020 1,060,944 -0.18(-3.46%)
Apr 20, 2022 5.480 5.480 5.140 5.200 1,326,196 -0.23(-4.24%)
Apr 19, 2022 5.220 5.481 5.225 5.430 928,879 +0.14(+2.65%)
Apr 18, 2022 5.410 5.430 5.230 5.290 1,494,006 -0.12(-2.22%)
Apr 14, 2022 5.330 5.440 5.270 5.410 1,512,171 +0.05(+0.93%)
Apr 13, 2022 4.970 5.440 4.920 5.360 2,108,565 +0.46(+9.39%)
Apr 12, 2022 4.900 5.060 4.830 4.900 826,982 +0.06(+1.24%)
Apr 11, 2022 4.880 4.925 4.770 4.840 819,067 -0.08(-1.63%)
Apr 08, 2022 4.900 5.050 4.862 4.920 849,290 -0.02(-0.40%)
Apr 07, 2022 5.060 5.110 4.875 4.940 942,194 -0.13(-2.56%)
Apr 06, 2022 5.000 5.110 4.860 5.070 1,792,732 +0.00(+0.00%)
Apr 05, 2022 5.440 5.550 5.055 5.070 1,901,601 -0.33(-6.11%)
Apr 04, 2022 5.270 5.430 5.060 5.400 2,151,938 +0.21(+4.05%)
Apr 01, 2022 5.250 5.320 5.163 5.190 1,361,119 -0.03(-0.57%)
Mar 31, 2022 5.260 5.280 5.175 5.220 986,062 +0.01(+0.19%)
Mar 30, 2022 5.300 5.481 5.165 5.210 1,996,621 -0.09(-1.70%)
Mar 29, 2022 5.200 5.340 5.110 5.300 2,420,469 +0.14(+2.71%)
Mar 28, 2022 4.890 5.240 4.885 5.160 2,763,180 +0.29(+5.95%)
Mar 25, 2022 5.020 5.110 4.855 4.870 3,058,907 -0.14(-2.79%)
Mar 24, 2022 4.800 5.020 4.600 5.010 3,214,159 +0.25(+5.25%)
Mar 23, 2022 4.840 4.915 4.735 4.760 1,927,969 -0.11(-2.26%)
Mar 22, 2022 4.600 4.900 4.600 4.870 2,014,260 +0.32(+7.03%)
Mar 21, 2022 4.740 4.760 4.500 4.550 1,664,815 -0.23(-4.81%)
Mar 18, 2022 4.860 4.915 4.770 4.780 3,345,823 -0.08(-1.65%)
Mar 17, 2022 4.710 5.070 4.660 4.860 5,079,901 +0.24(+5.19%)
Mar 16, 2022 4.390 4.630 4.390 4.620 1,536,467 +0.23(+5.24%)
Mar 15, 2022 4.430 4.460 4.220 4.390 1,180,470 -0.03(-0.68%)
Mar 14, 2022 4.790 4.870 4.390 4.420 1,643,740 -0.44(-9.05%)
Mar 11, 2022 4.830 5.126 4.772 4.860 3,704,462 +0.14(+2.97%)
Mar 10, 2022 4.470 4.735 4.470 4.720 1,969,509 +0.20(+4.42%)
Mar 09, 2022 4.510 4.765 4.485 4.520 1,867,471 +0.05(+1.12%)
Mar 08, 2022 4.490 4.756 4.410 4.470 4,174,789 +0.20(+4.68%)
Mar 07, 2022 4.040 4.410 3.920 4.270 4,885,511 +0.51(+13.56%)
Mar 04, 2022 3.790 3.850 3.745 3.760 1,010,344 -0.05(-1.31%)
Mar 03, 2022 3.890 3.930 3.800 3.810 670,297 -0.09(-2.31%)
Mar 02, 2022 3.780 3.910 3.750 3.900 762,210 +0.06(+1.56%)
Mar 01, 2022 3.870 3.970 3.825 3.840 952,439 -0.07(-1.79%)
Feb 28, 2022 3.900 3.940 3.840 3.910 1,002,564 +0.01(+0.26%)
Feb 25, 2022 3.820 3.950 3.835 3.900 1,571,527 +0.07(+1.83%)
Feb 24, 2022 3.560 3.840 3.560 3.830 2,218,080 +0.08(+2.13%)
Feb 23, 2022 3.820 3.860 3.725 3.750 1,055,046 -0.05(-1.32%)
Feb 22, 2022 3.880 3.940 3.730 3.800 1,388,767 -0.18(-4.52%)
Feb 18, 2022 3.980 0 -0.11(-2.69%)
Feb 17, 2022 4.400 4.460 4.090 4.090 2,184,816 -0.28(-6.41%)
Feb 16, 2022 4.140 4.420 4.130 4.370 4,149,818 +0.23(+5.56%)
Feb 15, 2022 4.050 4.180 4.020 4.140 1,485,781 +0.13(+3.24%)
Feb 14, 2022 3.990 4.110 3.940 4.010 1,070,914 -0.02(-0.50%)
Feb 11, 2022 4.130 4.130 3.980 4.030 1,394,862 -0.07(-1.71%)
Feb 10, 2022 4.110 4.160 3.973 4.100 1,380,760 -0.09(-2.15%)
Feb 09, 2022 4.230 4.230 4.120 4.190 1,550,768 +0.02(+0.48%)
Feb 08, 2022 4.100 4.230 4.061 4.170 1,965,308 +0.10(+2.46%)
Feb 07, 2022 4.090 4.150 4.050 4.070 1,879,161 -0.02(-0.49%)
Feb 04, 2022 3.970 4.145 3.935 4.090 865,221 +0.09(+2.25%)
Feb 03, 2022 4.100 3.990 4.000 922,470 -0.02(-0.50%)
Feb 02, 2022 4.140 4.180 4.010 4.020 1,198,061 -0.14(-3.37%)
Feb 01, 2022 4.350 4.350 4.135 4.160 932,090 -0.11(-2.58%)
Jan 31, 2022 4.180 4.275 4.270 1,360,622 +0.14(+3.39%)
Jan 28, 2022 4.070 4.140 3.920 4.130 1,331,774 +0.07(+1.72%)
Jan 27, 2022 4.260 4.320 4.040 4.060 2,044,572 -0.16(-3.79%)
Jan 26, 2022 4.400 4.515 4.200 4.220 3,420,872 -0.14(-3.21%)
Jan 25, 2022 4.090 4.440 4.052 4.360 5,069,501 +0.17(+4.06%)
Jan 24, 2022 4.200 4.200 3.980 4.190 4,201,020 -0.05(-1.18%)
Jan 21, 2022 3.780 4.270 3.750 4.240 12,287,586 +0.51(+13.67%)
Jan 20, 2022 3.700 3.810 3.620 3.730 2,918,883 +0.03(+0.81%)
Jan 19, 2022 3.510 3.740 3.500 3.700 1,856,923 +0.21(+6.02%)
Jan 18, 2022 3.550 3.575 3.420 3.490 2,114,322 +0.01(+0.29%)
Jan 14, 2022 3.480 0 +0.01(+0.29%)
Jan 13, 2022 3.520 3.555 3.430 3.470 750,190 -0.05(-1.42%)
Jan 12, 2022 3.570 3.700 3.520 3.520 1,084,749 -0.04(-1.12%)
Jan 11, 2022 3.580 3.670 3.510 3.560 1,541,992 +0.00(+0.00%)
Jan 10, 2022 3.490 3.580 3.285 3.560 1,636,167 +0.01(+0.28%)
Jan 07, 2022 3.530 3.590 3.460 3.550 1,353,011 +0.04(+1.14%)
Jan 06, 2022 3.440 3.570 3.431 3.510 1,256,689 +0.06(+1.74%)
Jan 05, 2022 3.580 3.600 3.430 3.450 1,060,310 -0.13(-3.63%)
Jan 04, 2022 3.560 3.620 3.450 3.580 1,302,253 +0.02(+0.56%)
Jan 03, 2022 3.450 3.565 3.380 3.560 916,818 +0.13(+3.79%)
Dec 31, 2021 3.470 3.515 3.410 3.430 823,441 -0.06(-1.72%)
Dec 30, 2021 3.570 3.590 3.485 3.490 1,182,020 -0.11(-3.06%)
Dec 29, 2021 3.670 3.690 3.560 3.600 1,353,519 -0.07(-1.91%)
Dec 28, 2021 3.660 3.690 3.540 3.670 1,925,148 +0.01(+0.27%)
Dec 27, 2021 3.780 3.848 3.550 3.660 1,701,433 -0.09(-2.40%)
Dec 23, 2021 3.740 3.785 3.650 3.750 1,540,684 +0.00(+0.00%)
Dec 22, 2021 3.590 3.810 3.500 3.750 2,208,306 +0.15(+4.17%)
Dec 21, 2021 3.680 3.745 3.540 3.600 2,009,535 -0.03(-0.83%)
Dec 20, 2021 3.440 3.685 3.375 3.630 4,862,049 +0.39(+12.04%)
Dec 17, 2021 3.292 3.420 3.205 3.240 4,844,060 -0.12(-3.57%)
Dec 16, 2021 3.350 3.370 3.195 3.360 1,936,452 +0.04(+1.20%)
Dec 15, 2021 3.120 3.390 3.040 3.320 2,563,711 +0.20(+6.41%)
Dec 14, 2021 3.000 3.200 2.910 3.120 1,587,769 +0.06(+1.96%)
Dec 13, 2021 2.980 3.120 2.970 3.060 1,593,249 +0.10(+3.55%)
Dec 10, 2021 3.020 3.035 2.935 2.955 1,149,625 -0.04(-1.50%)
Dec 09, 2021 2.930 3.060 2.915 3.000 1,401,452 +0.06(+2.04%)
Dec 08, 2021 2.780 3.000 2.740 2.940 1,368,099 +0.20(+7.30%)
Dec 07, 2021 2.660 2.750 2.650 2.740 1,130,508 +0.14(+5.38%)
Dec 06, 2021 2.600 2.640 2.515 2.600 1,097,476 -0.02(-0.76%)
Dec 03, 2021 2.790 2.790 2.590 2.620 1,074,092 -0.13(-4.73%)
Dec 02, 2021 2.700 2.775 2.650 2.750 922,145 +0.04(+1.48%)
Dec 01, 2021 2.850 2.860 2.700 2.710 1,019,936 -0.04(-1.45%)
Nov 30, 2021 2.920 2.950 2.730 2.750 1,688,275 -0.20(-6.78%)
Nov 29, 2021 2.900 3.000 2.860 2.950 1,015,937 +0.05(+1.72%)
Nov 26, 2021 2.860 2.925 2.840 2.900 622,674 -0.07(-2.36%)
Nov 24, 2021 2.860 3.020 2.820 2.970 722,008 +0.04(+1.37%)
Nov 23, 2021 2.970 3.025 2.870 2.930 1,116,501 -0.03(-1.01%)
Nov 22, 2021 3.200 3.210 2.950 2.960 1,319,522 -0.21(-6.62%)
Nov 19, 2021 3.130 3.270 3.065 3.170 1,471,523 +0.01(+0.32%)
Nov 18, 2021 3.170 3.170 3.140 3.160 1,974,667 +0.01(+0.32%)
Nov 17, 2021 3.090 3.220 3.070 3.150 2,029,326 +0.11(+3.62%)
Nov 16, 2021 3.060 3.060 3.000 3.040 725,179 -0.03(-0.98%)
Nov 15, 2021 3.030 3.106 2.980 3.070 1,223,046 +0.03(+0.99%)
Nov 12, 2021 3.070 3.090 3.020 3.040 807,979 -0.03(-0.98%)
Nov 11, 2021 3.000 3.080 2.971 3.070 927,545 +0.09(+3.02%)
Nov 10, 2021 2.930 2.980 1,487,608 +0.04(+1.36%)
Nov 09, 2021 2.870 2.950 2.820 2.940 1,036,760 +0.08(+2.80%)
Nov 08, 2021 2.960 3.020 2.835 2.860 1,287,292 -0.07(-2.39%)
Nov 05, 2021 3.180 3.220 2.820 2.930 2,658,886 -0.27(-8.44%)
Nov 04, 2021 3.200 3.200 3.090 3.200 1,632,634 +0.01(+0.31%)
Nov 03, 2021 3.010 3.210 2.990 3.190 1,525,282 +0.08(+2.57%)
Nov 02, 2021 3.060 3.110 2.980 3.110 1,165,854 +0.00(+0.00%)
Nov 01, 2021 2.980 3.130 3.075 3.110 1,860,146 +0.13(+4.36%)
Oct 29, 2021 2.900 3.000 2.873 2.980 1,608,536 +0.05(+1.71%)
Oct 28, 2021 2.820 2.990 2.780 2.930 1,162,812 +0.12(+4.27%)
Oct 27, 2021 2.720 2.828 2.730 2.810 948,549 +0.04(+1.44%)
Oct 26, 2021 2.780 2.770 1,390,989 -0.03(-1.07%)
Oct 25, 2021 2.800 2.825 2.750 2.800 781,188 -0.01(-0.36%)
Oct 22, 2021 2.840 2.850 2.725 2.810 964,631 -0.04(-1.40%)
Oct 21, 2021 2.860 2.960 2.810 2.850 920,871 -0.05(-1.72%)
Oct 20, 2021 2.830 2.900 2.810 2.900 1,396,736 +0.09(+3.20%)
Oct 19, 2021 2.690 2.840 2.690 2.810 1,984,063 +0.14(+5.05%)
Oct 18, 2021 2.830 2.880 2.670 2.675 1,639,675 -0.19(-6.47%)
Oct 15, 2021 2.730 2.930 2.690 2.860 3,449,896 +0.33(+13.04%)
Oct 14, 2021 2.530 2.598 2.490 2.530 850,465 -0.01(-0.39%)
Oct 13, 2021 2.500 2.540 2.440 2.540 804,860 +0.03(+1.20%)
Oct 12, 2021 2.510 2.530 2.495 2.510 520,954 +0.01(+0.40%)
Oct 11, 2021 2.500 2.516 2.480 2.500 628,472 -0.01(-0.40%)
Oct 08, 2021 2.450 2.525 2.440 2.510 739,268 +0.06(+2.45%)
Oct 07, 2021 2.430 2.560 2.430 2.450 1,036,440 +0.03(+1.24%)
Oct 06, 2021 2.330 2.440 2.330 2.420 753,003 +0.04(+1.68%)
Oct 05, 2021 2.340 2.385 2.300 2.380 1,391,525 +0.05(+2.37%)
Oct 04, 2021 2.350 2.400 2.310 2.325 1,268,286 -0.04(-1.90%)
Oct 01, 2021 2.400 2.440 2.350 2.370 1,404,429 -0.01(-0.42%)
Sep 30, 2021 2.410 2.419 2.350 2.380 924,007 -0.03(-1.24%)
Sep 29, 2021 2.410 2.450 2.390 2.410 679,409 -0.01(-0.41%)
Sep 28, 2021 2.510 2.510 2.400 2.420 1,217,725 -0.08(-3.20%)
Sep 27, 2021 2.472 2.537 2.440 2.500 980,069 +0.05(+2.04%)
Sep 24, 2021 2.440 2.480 2.425 2.450 657,691 -0.03(-1.21%)
Sep 23, 2021 2.460 2.490 2.440 2.480 747,058 +0.03(+1.22%)
Sep 22, 2021 2.470 2.505 2.420 2.450 1,581,621 -0.01(-0.41%)
Sep 21, 2021 2.450 2.480 2.380 2.460 1,304,587 +0.01(+0.41%)
Sep 20, 2021 2.450 2.477 2.430 2.450 1,631,287 -0.08(-3.16%)
Sep 17, 2021 2.460 2.590 2.450 2.530 3,461,348 +0.09(+3.69%)
Sep 16, 2021 2.410 2.500 2.390 2.440 4,618,091 -0.03(-1.21%)
Sep 15, 2021 2.430 2.470 2.380 2.470 2,140,596 +0.06(+2.49%)
Sep 14, 2021 2.530 2.560 2.380 2.410 3,569,835 -0.11(-4.37%)
Sep 13, 2021 2.580 2.610 2.520 2.520 1,225,837 -0.03(-1.18%)
Sep 10, 2021 2.590 2.590 2.535 2.550 821,885 -0.02(-0.78%)
Sep 09, 2021 2.540 2.610 2.520 2.570 962,421 +0.02(+0.78%)
Sep 08, 2021 2.660 2.670 2.520 2.550 824,433 -0.13(-4.85%)
Sep 07, 2021 2.730 2.810 2.670 2.680 840,571 -0.05(-1.83%)
Sep 03, 2021 2.750 2.760 2.695 2.730 525,525 -0.02(-0.73%)
Sep 02, 2021 2.730 2.790 2.700 2.750 767,449 +0.01(+0.36%)
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.