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 (%)
Mar 31, 2023 143.84 146.21 143.29 145.69 477,756 +2.43(+1.70%)
Mar 30, 2023 143.41 143.41 141.82 143.26 313,024 +1.31(+0.92%)
Mar 29, 2023 140.99 141.99 140.19 141.95 255,031 +2.10(+1.50%)
Mar 28, 2023 139.03 140.05 138.30 139.85 272,393 +0.50(+0.36%)
Mar 27, 2023 141.66 142.40 139.25 139.35 379,187 -1.77(-1.25%)
Mar 24, 2023 139.74 141.27 138.90 141.12 340,760 +0.82(+0.58%)
Mar 23, 2023 141.53 143.83 139.01 140.30 317,356 -0.37(-0.26%)
Mar 22, 2023 144.59 145.25 140.58 140.67 257,635 -4.16(-2.87%)
Mar 21, 2023 143.28 145.11 142.76 144.83 389,356 +2.21(+1.55%)
Mar 20, 2023 140.47 142.68 139.59 142.62 366,624 +1.89(+1.34%)
Mar 17, 2023 140.74 142.19 139.30 140.73 1,239,284 -0.19(-0.13%)
Mar 16, 2023 137.60 141.33 136.71 140.92 364,387 +2.38(+1.72%)
Mar 15, 2023 136.33 138.91 136.12 138.54 512,685 -0.16(-0.12%)
Mar 14, 2023 138.69 140.44 137.18 138.70 530,287 +1.86(+1.36%)
Mar 13, 2023 137.27 138.83 135.49 136.84 665,624 -1.66(-1.20%)
Mar 10, 2023 140.91 141.26 137.62 138.50 551,069 -2.77(-1.96%)
Mar 09, 2023 145.12 145.61 141.21 141.27 462,237 -3.63(-2.51%)
Mar 08, 2023 144.94 146.10 143.59 144.90 316,105 +0.25(+0.17%)
Mar 07, 2023 145.34 147.03 144.23 144.65 351,641 -0.52(-0.36%)
Mar 06, 2023 146.26 147.86 144.91 145.17 340,201 -0.43(-0.30%)
Mar 03, 2023 145.51 146.91 145.07 145.60 362,915 +1.37(+0.95%)
Mar 02, 2023 143.67 144.77 142.12 144.23 375,061 +0.19(+0.13%)
Mar 01, 2023 142.12 144.94 141.82 144.04 482,056 +1.06(+0.74%)
Feb 28, 2023 140.64 143.85 140.59 142.98 688,736 +2.29(+1.63%)
Feb 27, 2023 142.11 142.94 140.19 140.69 252,875 +0.04(+0.03%)
Feb 24, 2023 141.65 141.65 139.10 140.65 321,103 -3.02(-2.10%)
Feb 23, 2023 144.29 144.62 141.37 143.67 401,432 +0.78(+0.55%)
Feb 22, 2023 143.20 143.90 141.91 142.89 386,391 -0.09(-0.06%)
Feb 21, 2023 145.64 145.64 141.90 142.98 399,511 -3.90(-2.66%)
Feb 17, 2023 146.45 147.10 142.56 146.88 684,607 +0.08(+0.05%)
Feb 16, 2023 146.71 149.31 146.03 146.80 495,437 -0.75(-0.51%)
Feb 15, 2023 146.60 148.38 146.60 147.55 431,122 +0.32(+0.22%)
Feb 14, 2023 146.25 147.94 145.09 147.23 529,209 +0.27(+0.18%)
Feb 13, 2023 145.46 146.99 144.76 146.96 532,036 +1.97(+1.36%)
Feb 10, 2023 144.27 145.67 144.03 144.99 554,744 -0.51(-0.35%)
Feb 09, 2023 147.19 148.18 145.26 145.50 563,793 +0.20(+0.14%)
Feb 08, 2023 147.95 148.74 144.58 145.30 435,046 -3.20(-2.15%)
Feb 07, 2023 146.18 148.91 145.31 148.50 675,947 +1.58(+1.08%)
Feb 06, 2023 150.96 151.28 146.65 146.92 573,999 -5.48(-3.60%)
Feb 03, 2023 154.63 155.04 151.28 152.40 547,011 -4.29(-2.74%)
Feb 02, 2023 151.49 159.95 151.42 156.69 1,213,175 +6.34(+4.22%)
Feb 01, 2023 147.51 151.02 146.58 150.35 772,658 +2.69(+1.82%)
Jan 31, 2023 145.10 148.56 143.27 147.66 496,068 +1.97(+1.35%)
Jan 30, 2023 146.66 146.87 144.88 145.69 541,854 -2.08(-1.41%)
Jan 27, 2023 147.30 149.48 146.97 147.77 392,204 -0.04(-0.03%)
Jan 26, 2023 146.14 148.15 144.86 147.81 539,607 +2.32(+1.59%)
Jan 25, 2023 138.67 146.86 138.50 145.49 1,312,073 -0.98(-0.67%)
Jan 24, 2023 146.05 148.17 145.18 146.47 884,989 -1.30(-0.88%)
Jan 23, 2023 145.66 148.26 144.53 147.77 698,416 +3.12(+2.16%)
Jan 20, 2023 140.95 145.13 139.55 144.65 636,147 +3.70(+2.63%)
Jan 19, 2023 143.47 144.08 140.88 140.95 552,576 -2.75(-1.91%)
Jan 18, 2023 148.14 149.70 143.63 143.70 611,042 -3.40(-2.31%)
Jan 17, 2023 146.57 148.19 145.44 147.10 786,097 +0.53(+0.36%)
Jan 13, 2023 145.98 147.22 145.75 146.57 502,047 -0.71(-0.48%)
Jan 12, 2023 148.11 148.27 144.55 147.28 484,880 -0.26(-0.18%)
Jan 11, 2023 144.89 147.57 143.50 147.54 533,855 +3.60(+2.50%)
Jan 10, 2023 143.00 144.75 143.00 143.94 241,412 +0.54(+0.38%)
Jan 09, 2023 142.34 146.65 142.34 143.40 499,360 +1.78(+1.26%)
Jan 06, 2023 141.66 142.59 139.80 141.62 541,807 +1.57(+1.12%)
Jan 05, 2023 143.84 144.42 139.26 140.05 542,060 -5.23(-3.60%)
Jan 04, 2023 145.93 147.61 143.90 145.28 552,902 +0.43(+0.30%)
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.