Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

F5 Networks (NQ: FFIV )

233.88 -5.07 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 238.40 241.96 233.37 233.88 798,325 -5.07(-2.12%)
Oct 30, 2024 240.01 241.00 236.45 238.95 1,110,890 -1.38(-0.57%)
Oct 29, 2024 242.03 250.46 236.85 240.33 3,007,534 +21.97(+10.06%)
Oct 28, 2024 217.90 219.28 216.16 218.36 1,351,816 +1.49(+0.69%)
Oct 25, 2024 215.28 217.19 214.09 216.87 726,336 +3.30(+1.55%)
Oct 24, 2024 216.99 216.99 213.24 213.57 519,194 -1.84(-0.85%)
Oct 23, 2024 217.33 217.81 214.38 215.41 336,094 -1.65(-0.76%)
Oct 22, 2024 216.29 217.85 215.67 217.06 391,363 -0.89(-0.41%)
Oct 21, 2024 217.67 218.74 216.47 217.95 457,456 +0.47(+0.22%)
Oct 18, 2024 218.48 218.85 217.00 217.48 579,537 +0.48(+0.22%)
Oct 17, 2024 216.39 217.23 215.51 217.00 681,220 +1.14(+0.53%)
Oct 16, 2024 216.91 217.13 215.39 215.86 484,939 -1.14(-0.53%)
Oct 15, 2024 219.00 220.94 216.91 217.00 608,544 -2.43(-1.11%)
Oct 14, 2024 221.00 221.00 218.57 219.43 599,487 -3.19(-1.43%)
Oct 11, 2024 222.82 224.47 222.13 222.62 423,273 +0.63(+0.28%)
Oct 10, 2024 221.14 223.05 220.02 221.99 376,869 -0.06(-0.03%)
Oct 09, 2024 219.51 222.87 218.09 222.05 563,077 +2.54(+1.16%)
Oct 08, 2024 218.55 220.11 217.73 219.51 431,761 +1.28(+0.59%)
Oct 07, 2024 218.55 220.09 218.00 218.23 432,771 -1.68(-0.76%)
Oct 04, 2024 220.00 220.19 218.05 219.91 307,769 +1.83(+0.84%)
Oct 03, 2024 218.26 219.29 216.91 218.08 282,879 -1.56(-0.71%)
Oct 02, 2024 217.66 220.52 217.66 219.64 389,974 +1.13(+0.52%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.