Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 29, 2015 4.410 4.420 4.300 4.370 271,641 -0.02(-0.46%)
May 28, 2015 4.260 4.430 4.223 4.390 544,241 +0.14(+3.29%)
May 27, 2015 4.200 4.270 4.140 4.250 309,563 +0.08(+1.92%)
May 26, 2015 4.150 4.230 4.115 4.170 292,768 -0.03(-0.71%)
May 22, 2015 4.300 4.200 4.200 4.200 280,800 -0.07(-1.64%)
May 21, 2015 4.270 4.330 4.250 4.270 250,137 +0.00(+0.00%)
May 20, 2015 4.290 4.310 4.170 4.270 228,269 -0.04(-0.93%)
May 19, 2015 4.250 4.320 4.230 4.310 398,605 +0.02(+0.47%)
May 18, 2015 4.250 4.340 4.200 4.290 592,510 +0.06(+1.42%)
May 15, 2015 4.150 4.300 4.120 4.230 607,697 +0.06(+1.44%)
May 14, 2015 4.170 4.190 4.090 4.170 475,751 +0.06(+1.46%)
May 13, 2015 4.080 4.240 4.040 4.110 1,027,843 +0.06(+1.48%)
May 12, 2015 4.080 4.100 3.980 4.050 237,518 -0.02(-0.49%)
May 11, 2015 3.970 4.100 3.970 4.070 501,994 +0.10(+2.52%)
May 08, 2015 4.200 4.230 3.940 3.970 566,350 -0.16(-3.87%)
May 07, 2015 3.900 4.160 3.870 4.130 401,302 +0.15(+3.77%)
May 06, 2015 4.030 4.058 3.810 3.980 385,252 +0.03(+0.76%)
May 05, 2015 4.190 4.200 3.930 3.950 523,905 -0.23(-5.50%)
May 04, 2015 4.050 4.220 4.040 4.180 955,313 +0.11(+2.70%)
May 01, 2015 3.900 4.100 3.880 4.070 1,779,413 +0.37(+10.00%)
Apr 30, 2015 3.670 3.730 3.620 3.700 426,656 +0.00(+0.00%)
Apr 29, 2015 3.720 3.770 3.615 3.700 308,273 -0.02(-0.54%)
Apr 28, 2015 3.620 3.730 3.600 3.720 177,446 +0.14(+3.91%)
Apr 27, 2015 3.640 3.950 3.580 3.580 328,247 -0.07(-1.92%)
Apr 24, 2015 3.770 3.790 3.590 3.650 177,759 -0.08(-2.14%)
Apr 23, 2015 3.600 3.750 3.511 3.730 160,920 +0.13(+3.61%)
Apr 22, 2015 3.670 3.670 3.580 3.600 139,538 -0.04(-1.10%)
Apr 21, 2015 3.620 3.650 3.580 3.640 162,318 +0.07(+1.96%)
Apr 20, 2015 3.420 3.600 3.410 3.570 183,618 +0.20(+5.93%)
Apr 17, 2015 3.420 3.430 3.370 3.370 203,961 -0.08(-2.32%)
Apr 16, 2015 3.500 3.520 3.450 3.450 143,676 -0.05(-1.43%)
Apr 15, 2015 3.500 3.510 3.460 3.500 218,512 +0.00(+0.00%)
Apr 14, 2015 3.490 3.500 3.420 3.500 110,618 +0.03(+0.86%)
Apr 13, 2015 3.490 3.500 3.430 3.470 98,964 +0.00(+0.00%)
Apr 10, 2015 3.490 3.540 3.360 3.470 138,680 +0.01(+0.29%)
Apr 09, 2015 3.500 3.530 3.390 3.460 148,186 -0.02(-0.57%)
Apr 08, 2015 3.410 3.520 3.390 3.480 134,911 +0.07(+2.05%)
Apr 07, 2015 3.520 3.600 3.400 3.410 244,370 -0.14(-3.94%)
Apr 06, 2015 3.620 3.670 3.520 3.550 155,083 -0.06(-1.66%)
Apr 02, 2015 3.520 3.610 3.610 3.610 161,100 +0.09(+2.56%)
Apr 01, 2015 3.640 3.660 3.450 3.520 346,683 -0.11(-3.03%)
Mar 31, 2015 3.600 3.640 3.560 3.630 248,560 +0.03(+0.83%)
Mar 30, 2015 3.520 3.630 3.500 3.600 181,035 +0.12(+3.45%)
Mar 27, 2015 3.420 3.540 3.420 3.480 203,944 +0.04(+1.16%)
Mar 26, 2015 3.430 3.545 3.380 3.440 276,769 +0.01(+0.29%)
Mar 25, 2015 3.570 3.620 3.430 3.430 325,692 -0.15(-4.19%)
Mar 24, 2015 3.650 3.710 3.560 3.580 211,529 -0.09(-2.45%)
Mar 23, 2015 3.670 3.763 3.630 3.670 259,050 +0.02(+0.55%)
Mar 20, 2015 3.730 3.950 3.630 3.650 677,461 -0.22(-5.68%)
Mar 19, 2015 3.830 3.950 3.830 3.870 333,104 +0.01(+0.26%)
Mar 18, 2015 3.890 3.940 3.760 3.860 309,595 -0.03(-0.77%)
Mar 17, 2015 3.910 3.980 3.865 3.890 341,902 -0.01(-0.26%)
Mar 16, 2015 3.900 3.927 3.800 3.900 407,178 +0.03(+0.78%)
Mar 13, 2015 3.760 3.870 3.760 3.870 339,802 +0.13(+3.48%)
Mar 12, 2015 3.600 3.750 3.550 3.740 428,069 +0.15(+4.18%)
Mar 11, 2015 3.530 3.650 3.520 3.590 216,955 +0.07(+1.99%)
Mar 10, 2015 3.550 3.610 3.515 3.520 184,490 -0.09(-2.49%)
Mar 09, 2015 3.540 3.655 3.500 3.610 280,587 +0.10(+2.85%)
Mar 06, 2015 3.690 3.700 3.500 3.510 473,879 -0.18(-4.88%)
Mar 05, 2015 3.700 3.810 3.640 3.690 750,678 +0.00(+0.00%)
Mar 04, 2015 3.390 3.720 3.390 3.690 1,355,807 +0.30(+8.85%)
Mar 03, 2015 3.370 3.420 3.360 3.390 373,055 -0.01(-0.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.