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, 2022 149.03 154.64 147.88 154.61 1,084,723 +4.79(+3.20%)
Nov 29, 2022 151.65 152.60 149.62 149.82 451,736 -1.59(-1.05%)
Nov 28, 2022 153.42 153.85 151.07 151.41 307,921 -3.86(-2.49%)
Nov 25, 2022 155.74 156.44 154.83 155.27 224,386 -0.46(-0.30%)
Nov 23, 2022 157.49 158.54 155.21 155.73 366,281 -1.38(-0.88%)
Nov 22, 2022 153.62 157.34 153.11 157.11 791,100 +4.32(+2.83%)
Nov 21, 2022 148.52 152.97 148.52 152.79 571,376 +3.42(+2.29%)
Nov 18, 2022 149.56 150.24 147.15 149.37 381,139 +2.06(+1.40%)
Nov 17, 2022 146.14 148.47 145.32 147.31 280,525 -0.97(-0.65%)
Nov 16, 2022 151.33 151.66 147.59 148.28 386,791 -3.45(-2.27%)
Nov 15, 2022 152.42 153.72 149.72 151.73 457,598 +1.82(+1.21%)
Nov 14, 2022 149.95 153.26 148.94 149.91 738,983 +0.00(+0.00%)
Nov 11, 2022 145.04 150.43 144.10 149.91 667,512 +5.17(+3.57%)
Nov 10, 2022 140.59 144.84 140.37 144.74 577,627 +10.49(+7.81%)
Nov 09, 2022 136.13 136.16 133.68 134.25 349,665 -2.45(-1.79%)
Nov 08, 2022 138.45 140.27 135.66 136.70 469,843 -0.52(-0.38%)
Nov 07, 2022 138.74 139.00 135.74 137.22 464,068 -0.59(-0.43%)
Nov 04, 2022 135.99 138.19 134.80 137.81 603,756 +2.54(+1.88%)
Nov 03, 2022 137.87 138.58 135.10 135.27 575,750 -4.15(-2.98%)
Nov 02, 2022 144.50 139.41 139.42 844,129 -5.12(-3.54%)
Nov 01, 2022 143.51 145.26 142.06 144.54 514,685 +1.63(+1.14%)
Oct 31, 2022 144.73 144.89 142.75 142.91 547,383 -2.35(-1.62%)
Oct 28, 2022 140.47 145.42 139.81 145.26 695,733 +5.65(+4.05%)
Oct 27, 2022 143.59 144.24 139.43 139.61 973,548 -2.78(-1.95%)
Oct 26, 2022 140.89 142.82 135.18 142.39 2,176,226 -11.08(-7.22%)
Oct 25, 2022 149.45 153.94 148.88 153.47 880,896 +4.89(+3.29%)
Oct 24, 2022 147.81 149.21 145.79 148.58 422,336 +0.96(+0.65%)
Oct 21, 2022 144.07 148.13 142.99 147.62 545,554 +4.66(+3.26%)
Oct 20, 2022 142.26 145.46 140.99 142.96 892,215 +0.56(+0.39%)
Oct 19, 2022 142.50 143.92 140.73 142.40 351,713 -2.02(-1.40%)
Oct 18, 2022 145.75 146.51 142.92 144.42 346,083 +1.79(+1.25%)
Oct 17, 2022 143.43 144.33 142.22 142.63 386,009 +2.19(+1.56%)
Oct 14, 2022 142.33 142.83 139.87 140.44 521,334 -0.96(-0.68%)
Oct 13, 2022 136.54 143.19 135.10 141.40 529,726 +2.21(+1.59%)
Oct 12, 2022 139.98 141.81 139.11 139.19 477,489 +0.15(+0.11%)
Oct 11, 2022 140.63 142.44 137.92 139.04 688,649 -4.50(-3.14%)
Oct 10, 2022 144.13 144.69 140.79 143.54 622,529 -0.63(-0.44%)
Oct 07, 2022 150.95 150.95 143.43 144.17 591,205 -8.07(-5.30%)
Oct 06, 2022 156.28 156.88 151.91 152.24 708,454 -4.04(-2.59%)
Oct 05, 2022 154.11 157.00 153.65 156.28 271,463 +0.86(+0.55%)
Oct 04, 2022 152.13 155.47 151.76 155.42 413,378 +4.66(+3.09%)
Oct 03, 2022 146.96 151.42 146.32 150.76 422,506 +6.03(+4.17%)
Sep 30, 2022 147.18 149.31 144.54 144.73 638,172 -2.08(-1.42%)
Sep 29, 2022 147.26 148.94 145.49 146.81 397,155 -2.07(-1.39%)
Sep 28, 2022 146.59 149.04 146.45 148.88 520,186 +2.71(+1.85%)
Sep 27, 2022 144.70 147.26 144.40 146.17 619,525 +2.26(+1.57%)
Sep 26, 2022 143.68 145.54 142.27 143.91 674,617 -0.20(-0.14%)
Sep 23, 2022 145.37 145.91 141.91 144.11 567,952 -1.55(-1.06%)
Sep 22, 2022 145.05 146.83 144.05 145.66 612,997 -0.59(-0.40%)
Sep 21, 2022 147.27 149.76 145.85 146.25 480,904 -0.58(-0.40%)
Sep 20, 2022 147.03 147.03 145.13 146.83 413,460 -1.70(-1.14%)
Sep 19, 2022 146.83 148.91 146.31 148.53 323,961 -0.35(-0.24%)
Sep 16, 2022 149.76 149.92 146.15 148.88 816,651 -1.75(-1.16%)
Sep 15, 2022 152.44 153.31 150.12 150.63 586,078 -2.80(-1.82%)
Sep 14, 2022 156.05 156.82 152.12 153.43 386,430 -2.63(-1.69%)
Sep 13, 2022 158.74 159.46 155.79 156.06 437,647 -7.01(-4.30%)
Sep 12, 2022 161.94 164.26 161.20 163.07 310,539 +2.87(+1.79%)
Sep 09, 2022 158.91 160.49 158.37 160.20 305,588 +2.41(+1.53%)
Sep 08, 2022 156.09 158.21 155.10 157.79 429,260 +0.75(+0.48%)
Sep 07, 2022 155.07 157.47 154.24 157.04 330,697 +2.03(+1.31%)
Sep 06, 2022 156.53 157.62 153.92 155.01 414,789 -1.10(-0.70%)
Sep 02, 2022 156.47 158.82 155.13 156.11 709,859 +0.81(+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.