Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	4.190	4.260	4.120	4.250	161,802	+0.01(+0.24%)
Jul 29, 2010	4.300	4.320	4.100	4.240	305,102	-0.02(-0.47%)
Jul 28, 2010	4.280	4.320	4.260	4.260	204,951	-0.04(-0.93%)
Jul 27, 2010	4.340	4.390	4.300	4.300	159,260	-0.03(-0.69%)
Jul 26, 2010	4.350	4.370	4.280	4.330	278,116	-0.02(-0.46%)
Jul 23, 2010	4.310	4.390	4.310	4.350	294,733	+0.00(+0.00%)
Jul 22, 2010	4.240	4.400	4.180	4.350	425,982	+0.14(+3.33%)
Jul 21, 2010	4.380	4.380	4.130	4.210	256,294	-0.14(-3.22%)
Jul 20, 2010	4.320	4.420	4.230	4.350	337,927	-0.02(-0.46%)
Jul 19, 2010	4.320	4.390	4.300	4.370	188,909	+0.05(+1.16%)
Jul 16, 2010	4.590	4.590	4.310	4.320	342,595	-0.31(-6.70%)
Jul 15, 2010	4.660	4.790	4.530	4.630	309,514	-0.05(-1.07%)
Jul 14, 2010	4.570	4.702	4.540	4.680	372,062	+0.08(+1.74%)
Jul 13, 2010	4.530	4.620	4.460	4.600	593,402	+0.13(+2.91%)
Jul 12, 2010	4.450	4.550	4.400	4.470	303,180	+0.04(+0.90%)
Jul 09, 2010	4.380	4.450	4.310	4.430	343,266	+0.04(+0.91%)
Jul 08, 2010	4.520	4.520	4.390	4.390	308,294	-0.11(-2.44%)
Jul 07, 2010	4.460	4.530	4.370	4.500	323,931	+0.04(+0.90%)
Jul 06, 2010	4.720	4.850	4.420	4.460	575,193	-0.22(-4.70%)
Jul 02, 2010	4.560	4.700	4.520	4.680	412,735	+0.11(+2.41%)
Jul 01, 2010	4.440	4.630	4.400	4.570	1,841,760	+0.18(+4.10%)
Jun 30, 2010	4.310	4.410	4.260	4.390	348,051	+0.07(+1.62%)
Jun 29, 2010	4.250	4.350	4.190	4.320	319,522	+0.13(+3.10%)
Jun 25, 2010	4.040	4.200	4.000	4.190	667,221	+0.18(+4.49%)
Jun 24, 2010	4.020	4.060	4.000	4.010	108,887	-0.04(-0.99%)
Jun 23, 2010	4.020	4.080	4.010	4.050	125,104	+0.03(+0.75%)
Jun 22, 2010	4.060	4.120	4.020	4.020	115,496	-0.02(-0.50%)
Jun 21, 2010	4.120	4.130	4.020	4.040	60,613	-0.03(-0.74%)
Jun 18, 2010	4.100	4.110	4.030	4.070	202,008	+0.00(+0.00%)
Jun 17, 2010	4.010	4.080	4.010	4.070	93,413	+0.06(+1.50%)
Jun 16, 2010	4.000	4.020	3.970	4.010	189,870	-0.01(-0.25%)
Jun 15, 2010	4.000	4.040	3.940	4.020	239,207	+0.02(+0.50%)
Jun 14, 2010	4.090	4.140	3.960	4.000	241,100	-0.05(-1.23%)
Jun 11, 2010	3.990	4.100	3.990	4.050	362,233	+0.05(+1.25%)
Jun 10, 2010	3.940	4.100	3.900	4.000	157,562	+0.10(+2.56%)
Jun 09, 2010	3.980	3.990	3.880	3.900	151,252	-0.06(-1.52%)
Jun 08, 2010	3.990	4.030	3.902	3.960	294,159	+0.00(+0.00%)
Jun 07, 2010	4.220	4.220	3.960	3.960	279,009	-0.21(-5.04%)
Jun 04, 2010	4.200	4.250	4.160	4.170	189,444	-0.18(-4.14%)
Jun 03, 2010	4.480	4.510	4.320	4.350	243,579	-0.15(-3.33%)
Jun 02, 2010	4.420	4.510	4.290	4.500	614,380	+0.08(+1.81%)
Jun 01, 2010	4.350	4.470	4.350	4.420	666,814	+0.08(+1.84%)
May 28, 2010	4.370	4.390	4.320	4.340	163,724	-0.03(-0.69%)
May 27, 2010	4.240	4.380	4.170	4.370	202,822	+0.21(+5.05%)
May 26, 2010	4.080	4.320	4.080	4.160	268,921	+0.11(+2.72%)
May 25, 2010	4.090	4.110	3.980	4.050	241,455	-0.08(-1.94%)
May 24, 2010	4.190	4.200	4.110	4.130	119,015	-0.03(-0.72%)
May 21, 2010	4.150	4.200	3.980	4.160	261,863	-0.03(-0.72%)
May 20, 2010	4.170	4.334	4.160	4.190	162,539	-0.16(-3.68%)
May 19, 2010	4.200	4.450	4.200	4.350	402,663	+0.13(+3.08%)
May 18, 2010	4.150	4.260	4.150	4.220	274,783	+0.09(+2.18%)
May 17, 2010	4.310	4.320	4.080	4.130	283,828	-0.12(-2.82%)
May 14, 2010	4.310	4.310	4.150	4.250	95,646	-0.07(-1.62%)
May 13, 2010	4.270	4.400	4.240	4.320	276,239	+0.05(+1.17%)
May 12, 2010	4.060	4.280	4.060	4.270	348,970	+0.21(+5.17%)
May 11, 2010	4.100	4.110	4.000	4.060	305,554	-0.05(-1.22%)
May 10, 2010	4.040	4.110	4.000	4.110	365,766	+0.18(+4.58%)
May 07, 2010	4.010	4.100	3.670	3.930	261,260	-0.03(-0.76%)
May 06, 2010	4.000	4.100	3.750	3.960	295,600	-0.04(-1.00%)
May 05, 2010	3.950	4.240	3.850	4.000	473,270	-0.02(-0.50%)
May 04, 2010	4.150	4.150	4.000	4.020	193,523	-0.13(-3.13%)