Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)