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, 2011 107.30 113.23 107.00 113.03 2,622,884 +9.62(+9.30%)
Nov 29, 2011 104.69 105.42 102.51 103.41 1,252,918 -1.25(-1.19%)
Nov 28, 2011 100.80 104.74 100.79 104.66 1,852,343 +7.04(+7.21%)
Nov 25, 2011 98.70 101.31 97.59 97.62 805,363 -1.91(-1.92%)
Nov 23, 2011 102.06 102.34 98.21 99.53 2,091,920 -3.61(-3.50%)
Nov 22, 2011 102.53 104.43 101.16 103.14 1,376,909 +0.41(+0.40%)
Nov 21, 2011 104.03 104.06 100.82 102.73 1,972,890 -3.46(-3.26%)
Nov 18, 2011 107.34 107.95 105.48 106.19 1,474,091 -0.91(-0.85%)
Nov 17, 2011 110.50 110.72 104.75 107.10 2,079,464 -3.36(-3.04%)
Nov 16, 2011 111.29 113.24 110.32 110.46 1,520,345 -2.15(-1.91%)
Nov 15, 2011 110.41 113.60 109.60 112.61 1,502,494 +1.99(+1.80%)
Nov 14, 2011 111.37 113.10 110.49 110.62 1,295,986 -0.57(-0.51%)
Nov 11, 2011 108.33 111.68 108.04 111.19 1,641,172 +4.20(+3.93%)
Nov 10, 2011 107.73 108.85 106.28 106.99 1,660,769 +1.22(+1.15%)
Nov 09, 2011 106.33 108.59 104.05 105.77 1,753,537 -3.84(-3.50%)
Nov 08, 2011 109.44 110.49 107.59 109.61 1,221,013 +1.05(+0.97%)
Nov 07, 2011 109.52 109.76 106.74 108.56 1,698,202 -1.06(-0.97%)
Nov 04, 2011 105.65 110.33 105.65 109.62 2,499,853 +2.68(+2.51%)
Nov 03, 2011 106.04 107.69 102.59 106.94 2,221,219 +2.31(+2.21%)
Nov 02, 2011 101.01 105.42 101.00 104.63 2,094,750 +4.07(+4.05%)
Nov 01, 2011 100.28 101.98 97.71 100.56 2,513,542 -3.39(-3.26%)
Oct 31, 2011 105.68 107.65 103.95 103.95 2,794,443 -3.68(-3.42%)
Oct 28, 2011 104.41 107.95 103.76 107.63 2,121,489 +1.91(+1.81%)
Oct 27, 2011 103.03 107.00 100.79 105.72 3,394,653 +4.46(+4.40%)
Oct 26, 2011 97.25 103.00 96.56 101.26 8,089,027 +12.50(+14.08%)
Oct 25, 2011 92.77 92.92 88.40 88.76 3,349,142 -4.66(-4.99%)
Oct 24, 2011 89.13 93.99 89.13 93.42 1,920,387 +4.50(+5.06%)
Oct 21, 2011 87.42 89.00 86.30 88.92 1,584,468 +2.20(+2.54%)
Oct 20, 2011 87.60 87.60 84.79 86.72 1,874,673 +0.26(+0.30%)
Oct 19, 2011 88.19 88.88 86.06 86.46 1,147,998 -2.04(-2.31%)
Oct 18, 2011 87.48 89.39 85.36 88.50 1,592,154 +1.46(+1.68%)
Oct 17, 2011 89.79 89.80 86.56 87.04 1,450,587 -3.03(-3.36%)
Oct 14, 2011 88.45 90.22 87.86 90.07 1,777,163 +2.62(+3.00%)
Oct 13, 2011 87.00 88.10 85.90 87.45 1,546,960 -0.35(-0.40%)
Oct 12, 2011 88.54 88.90 86.45 87.80 2,312,004 +0.74(+0.85%)
Oct 11, 2011 86.92 87.64 85.56 87.06 1,126,150 -0.25(-0.29%)
Oct 10, 2011 86.70 88.44 85.00 87.31 1,678,005 +2.30(+2.71%)
Oct 07, 2011 85.76 86.78 83.40 85.01 2,537,980 -0.74(-0.86%)
Oct 06, 2011 84.00 85.81 81.74 85.75 2,892,849 +3.18(+3.85%)
Oct 05, 2011 75.93 83.17 75.11 82.57 3,675,454 +4.94(+6.36%)
Oct 04, 2011 70.36 77.80 70.21 77.63 4,173,277 +7.20(+10.22%)
Oct 03, 2011 70.61 72.35 69.60 70.43 2,675,689 -0.62(-0.87%)
Sep 30, 2011 73.26 74.12 71.05 71.05 1,906,383 -3.70(-4.95%)
Sep 29, 2011 77.34 77.75 72.40 74.75 1,930,628 -1.10(-1.45%)
Sep 28, 2011 78.02 78.69 75.63 75.85 1,491,321 -2.04(-2.62%)
Sep 27, 2011 78.79 80.60 77.12 77.89 2,637,893 +0.51(+0.66%)
Sep 26, 2011 74.60 77.50 72.50 77.38 2,644,812 +3.00(+4.03%)
Sep 23, 2011 73.13 74.87 72.76 74.38 2,136,864 +0.18(+0.24%)
Sep 22, 2011 74.13 75.32 70.83 74.20 3,600,048 -2.48(-3.23%)
Sep 21, 2011 78.31 80.49 76.65 76.68 2,407,924 -1.49(-1.91%)
Sep 20, 2011 83.20 83.92 78.09 78.17 2,712,628 -4.72(-5.69%)
Sep 19, 2011 82.24 83.61 80.50 82.89 1,767,543 -0.83(-0.99%)
Sep 16, 2011 84.60 86.16 82.35 83.72 2,080,720 -0.81(-0.96%)
Sep 15, 2011 84.05 85.10 83.10 84.53 2,226,022 +1.31(+1.57%)
Sep 14, 2011 80.70 84.50 80.23 83.22 3,760,724 +2.92(+3.64%)
Sep 13, 2011 78.10 80.48 77.61 80.30 3,702,899 +2.78(+3.59%)
Sep 12, 2011 73.03 77.60 72.81 77.52 2,904,937 +2.92(+3.91%)
Sep 09, 2011 77.71 77.85 73.30 74.60 3,188,662 -3.84(-4.90%)
Sep 08, 2011 79.77 80.60 77.66 78.44 2,175,237 -1.48(-1.85%)
Sep 07, 2011 77.62 80.10 77.42 79.92 1,747,174 +3.89(+5.12%)
Sep 06, 2011 73.57 76.39 72.31 76.03 1,986,426 -0.28(-0.37%)
Sep 02, 2011 77.10 78.49 75.55 76.31 1,782,868 -2.82(-3.56%)
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.