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 (%)
Nov 30, 2009 47.65 48.05 46.83 47.03 2,430,160 -0.70(-1.47%)
Nov 27, 2009 47.23 48.23 46.69 47.73 448,135 -0.73(-1.51%)
Nov 25, 2009 48.12 48.69 48.12 48.46 528,572 +0.43(+0.90%)
Nov 24, 2009 48.20 48.25 47.41 48.03 926,094 -0.24(-0.50%)
Nov 23, 2009 47.29 48.29 47.29 48.27 864,127 +1.36(+2.90%)
Nov 20, 2009 47.13 47.30 46.10 46.91 1,387,236 -1.46(-3.02%)
Nov 19, 2009 49.15 49.20 47.91 48.37 802,577 -0.93(-1.89%)
Nov 18, 2009 49.51 49.64 48.68 49.30 1,039,753 -0.46(-0.92%)
Nov 17, 2009 49.88 50.61 49.02 49.76 1,227,996 -0.12(-0.24%)
Nov 16, 2009 49.76 50.45 49.50 49.88 1,543,520 +0.62(+1.26%)
Nov 13, 2009 47.90 49.48 47.00 49.26 1,924,776 +1.98(+4.19%)
Nov 12, 2009 46.11 47.93 46.11 47.28 916,959 -0.55(-1.15%)
Nov 11, 2009 47.80 48.42 47.28 47.83 750,707 +0.52(+1.10%)
Nov 10, 2009 47.50 48.21 47.22 47.31 795,526 -0.57(-1.19%)
Nov 09, 2009 47.28 48.15 47.19 47.88 750,969 +0.76(+1.61%)
Nov 06, 2009 46.74 48.00 46.63 47.12 1,150,357 -0.07(-0.15%)
Nov 05, 2009 45.73 47.20 45.73 47.19 1,669,457 +1.85(+4.08%)
Nov 04, 2009 45.96 46.00 45.12 45.34 1,489,722 -0.42(-0.92%)
Nov 03, 2009 44.06 45.87 44.06 45.76 1,396,950 +0.97(+2.17%)
Nov 02, 2009 43.50 45.20 43.50 44.79 2,270,859 -0.10(-0.22%)
Oct 30, 2009 46.48 46.79 44.76 44.89 1,518,929 -1.60(-3.44%)
Oct 29, 2009 45.71 46.64 45.28 46.49 1,388,527 +1.15(+2.54%)
Oct 28, 2009 45.62 46.54 45.33 45.34 1,457,139 -0.64(-1.39%)
Oct 27, 2009 47.66 47.76 45.73 45.98 1,602,396 -1.69(-3.55%)
Oct 26, 2009 48.00 49.00 47.55 47.67 1,959,534 -0.55(-1.14%)
Oct 23, 2009 48.11 48.73 47.57 48.22 2,161,933 +0.22(+0.46%)
Oct 22, 2009 46.28 48.50 44.31 48.00 8,558,613 +6.47(+15.58%)
Oct 21, 2009 42.01 42.30 41.48 41.53 2,721,462 -0.60(-1.42%)
Oct 20, 2009 42.22 43.13 41.95 42.13 1,099,518 -0.82(-1.91%)
Oct 19, 2009 42.54 43.27 42.29 42.95 1,319,630 +0.32(+0.75%)
Oct 16, 2009 42.41 42.85 41.82 42.63 2,181,795 -0.95(-2.18%)
Oct 15, 2009 43.70 43.74 42.97 43.58 1,192,749 -0.36(-0.82%)
Oct 14, 2009 43.46 44.19 42.75 43.94 2,664,628 +1.29(+3.02%)
Oct 13, 2009 42.40 42.98 41.83 42.65 2,183,096 +0.97(+2.33%)
Oct 12, 2009 41.68 42.07 41.09 41.68 1,256,953 +0.39(+0.94%)
Oct 09, 2009 40.49 41.41 40.40 41.29 1,067,847 +0.63(+1.55%)
Oct 08, 2009 40.70 40.94 40.47 40.66 1,303,570 +0.03(+0.07%)
Oct 07, 2009 39.74 40.66 39.63 40.63 1,455,325 +0.63(+1.58%)
Oct 06, 2009 39.41 40.04 39.26 40.00 1,273,454 +0.75(+1.91%)
Oct 05, 2009 38.76 39.55 38.68 39.25 1,168,970 +0.67(+1.74%)
Oct 02, 2009 38.49 39.52 37.93 38.58 1,766,999 +0.03(+0.08%)
Oct 01, 2009 39.62 39.65 38.54 38.55 1,531,378 -1.08(-2.73%)
Sep 30, 2009 38.71 40.17 37.62 39.63 2,808,978 +1.14(+2.96%)
Sep 29, 2009 39.20 39.47 38.35 38.49 1,076,071 -0.74(-1.89%)
Sep 28, 2009 38.73 39.66 38.34 39.23 829,338 +0.73(+1.90%)
Sep 25, 2009 38.35 38.78 38.07 38.50 805,397 +0.11(+0.29%)
Sep 24, 2009 39.16 39.45 37.89 38.39 1,547,301 -0.60(-1.54%)
Sep 23, 2009 39.50 39.93 38.97 38.99 1,049,274 -0.33(-0.84%)
Sep 22, 2009 39.41 39.78 38.96 39.32 766,176 +0.10(+0.25%)
Sep 21, 2009 38.81 39.33 38.57 39.22 861,410 +0.33(+0.85%)
Sep 18, 2009 38.84 39.35 38.59 38.89 1,583,006 +0.24(+0.62%)
Sep 17, 2009 38.62 38.97 38.39 38.65 876,379 -0.14(-0.36%)
Sep 16, 2009 39.07 39.27 38.60 38.79 933,557 -0.27(-0.69%)
Sep 15, 2009 38.88 39.27 38.58 39.06 1,086,905 +0.03(+0.08%)
Sep 14, 2009 38.70 39.22 38.52 39.03 594,413 +0.06(+0.15%)
Sep 11, 2009 39.31 39.45 38.90 38.97 886,943 -0.46(-1.17%)
Sep 10, 2009 38.92 39.76 38.58 39.43 1,217,531 +0.59(+1.52%)
Sep 09, 2009 38.20 39.29 38.08 38.84 2,215,108 +1.36(+3.63%)
Sep 08, 2009 37.51 37.93 37.04 37.48 1,070,930 +0.18(+0.48%)
Sep 04, 2009 36.93 37.74 36.85 37.30 1,179,212 +0.22(+0.59%)
Sep 03, 2009 35.82 37.13 35.68 37.08 2,663,615 +1.65(+4.66%)
Sep 02, 2009 33.88 35.48 33.61 35.43 3,089,000 +1.48(+4.36%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.