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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 163.63 164.61 160.84 162.81 993,107 -1.74(-1.06%)
Nov 27, 2020 164.63 164.80 162.99 164.55 270,700 -0.20(-0.12%)
Nov 25, 2020 166.91 167.00 163.33 164.75 581,600 -0.09(-0.05%)
Nov 24, 2020 163.90 166.32 162.47 164.84 658,022 +2.64(+1.63%)
Nov 23, 2020 161.22 162.46 160.00 162.20 662,609 +1.09(+0.68%)
Nov 20, 2020 159.89 162.46 158.01 161.11 730,300 +0.91(+0.57%)
Nov 19, 2020 156.83 160.81 156.30 160.20 1,244,339 +4.77(+3.07%)
Nov 18, 2020 161.48 161.48 155.33 155.43 667,811 -6.66(-4.11%)
Nov 17, 2020 161.10 162.44 159.27 162.09 624,521 -0.90(-0.55%)
Nov 16, 2020 163.00 166.67 162.15 162.99 808,923 +3.53(+2.21%)
Nov 13, 2020 158.73 160.10 158.33 159.46 592,700 +2.34(+1.49%)
Nov 12, 2020 161.04 161.04 156.55 157.12 467,480 -2.54(-1.59%)
Nov 11, 2020 157.31 161.36 156.86 159.66 846,203 +1.75(+1.11%)
Nov 10, 2020 154.92 158.70 153.12 157.91 1,491,219 +2.94(+1.90%)
Nov 09, 2020 161.00 162.50 150.55 154.97 2,187,108 +10.60(+7.34%)
Nov 06, 2020 140.95 144.62 139.72 144.37 1,016,400 +3.52(+2.50%)
Nov 05, 2020 134.87 141.80 134.48 140.85 989,894 +6.85(+5.11%)
Nov 04, 2020 136.21 136.76 133.68 134.00 615,662 -1.93(-1.42%)
Nov 03, 2020 131.76 136.80 131.46 135.93 660,443 +4.70(+3.58%)
Nov 02, 2020 132.39 134.29 129.43 131.23 1,056,355 -1.71(-1.29%)
Oct 30, 2020 132.42 133.57 131.35 132.94 1,112,200 -0.63(-0.47%)
Oct 29, 2020 134.01 134.29 131.39 133.57 938,272 -0.65(-0.48%)
Oct 28, 2020 134.95 136.39 133.06 134.22 1,753,002 -2.04(-1.50%)
Oct 27, 2020 131.99 139.79 130.66 136.26 2,650,096 +10.69(+8.51%)
Oct 26, 2020 126.67 127.53 122.25 125.57 1,688,848 -2.79(-2.17%)
Oct 23, 2020 130.60 131.12 127.37 128.36 844,600 +1.03(+0.81%)
Oct 22, 2020 127.47 127.77 125.19 127.33 805,173 -0.10(-0.08%)
Oct 21, 2020 129.60 130.61 127.12 127.43 831,124 -1.84(-1.42%)
Oct 20, 2020 133.52 133.82 128.73 129.27 706,245 -3.01(-2.28%)
Oct 19, 2020 132.94 134.18 132.01 132.28 491,136 -0.42(-0.32%)
Oct 16, 2020 132.02 134.09 130.68 132.70 772,700 +0.43(+0.33%)
Oct 15, 2020 127.52 132.65 127.42 132.27 824,087 +3.16(+2.45%)
Oct 14, 2020 126.75 129.53 126.75 129.11 669,427 +2.58(+2.04%)
Oct 13, 2020 128.08 128.60 126.05 126.53 608,347 -2.22(-1.72%)
Oct 12, 2020 127.83 128.96 125.84 128.75 635,619 +1.19(+0.93%)
Oct 09, 2020 128.43 128.74 125.56 127.56 532,400 -0.50(-0.39%)
Oct 08, 2020 128.09 128.96 127.42 128.06 650,229 +0.43(+0.34%)
Oct 07, 2020 127.07 128.38 126.57 127.63 560,997 +2.21(+1.76%)
Oct 06, 2020 126.38 128.20 125.08 125.42 512,546 +0.05(+0.04%)
Oct 05, 2020 123.87 125.45 123.49 125.37 762,699 +2.87(+2.34%)
Oct 02, 2020 122.41 123.38 121.77 122.50 471,100 -0.57(-0.46%)
Oct 01, 2020 123.38 123.86 122.19 123.07 450,327 +0.30(+0.24%)
Sep 30, 2020 124.03 124.65 122.31 122.77 665,455 -1.24(-1.00%)
Sep 29, 2020 122.99 125.03 122.48 124.01 731,882 +0.64(+0.52%)
Sep 28, 2020 121.77 123.49 121.54 123.37 592,027 +3.38(+2.82%)
Sep 25, 2020 118.48 120.61 118.00 119.99 476,500 +1.08(+0.91%)
Sep 24, 2020 117.89 119.71 117.65 118.91 718,018 +0.04(+0.03%)
Sep 23, 2020 121.22 122.11 118.45 118.87 653,114 -1.48(-1.23%)
Sep 22, 2020 118.67 120.42 117.16 120.35 619,585 +2.58(+2.19%)
Sep 21, 2020 119.29 119.29 116.79 117.77 793,152 -3.07(-2.54%)
Sep 18, 2020 122.67 123.09 120.11 120.84 1,101,600 -2.42(-1.96%)
Sep 17, 2020 121.29 124.58 120.12 123.26 710,904 -0.27(-0.22%)
Sep 16, 2020 122.04 124.37 121.64 123.53 637,287 +2.04(+1.68%)
Sep 15, 2020 122.52 123.07 121.34 121.49 507,472 -0.15(-0.12%)
Sep 14, 2020 121.00 122.28 120.49 121.64 519,652 +1.65(+1.38%)
Sep 11, 2020 120.92 122.04 118.91 119.99 456,500 -0.05(-0.04%)
Sep 10, 2020 123.52 124.37 119.83 120.04 446,330 -3.26(-2.64%)
Sep 09, 2020 123.70 124.19 121.77 123.30 510,999 +1.16(+0.95%)
Sep 08, 2020 125.34 126.19 121.89 122.14 609,145 -5.00(-3.93%)
Sep 04, 2020 129.00 129.25 125.92 127.14 479,000 -1.54(-1.20%)
Sep 03, 2020 129.91 131.10 126.74 128.68 665,914 -3.93(-2.96%)
Sep 02, 2020 131.55 133.70 130.90 132.61 631,813 +1.51(+1.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.