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 (%)
Apr 28, 2023 132.00 134.55 131.61 134.36 522,138 +2.30(+1.74%)
Apr 27, 2023 131.35 132.25 130.51 132.06 481,042 +1.39(+1.06%)
Apr 26, 2023 130.43 132.29 130.03 130.67 568,784 +0.38(+0.29%)
Apr 25, 2023 132.97 133.20 130.00 130.29 703,316 -3.34(-2.50%)
Apr 24, 2023 133.97 134.21 132.01 133.63 517,824 -0.39(-0.29%)
Apr 21, 2023 134.78 136.30 133.10 134.02 797,312 -0.14(-0.10%)
Apr 20, 2023 128.03 134.86 127.05 134.16 2,592,188 -2.89(-2.11%)
Apr 19, 2023 141.01 141.33 136.52 137.05 1,675,367 -5.84(-4.09%)
Apr 18, 2023 145.18 145.92 141.20 142.89 1,024,077 -2.39(-1.65%)
Apr 17, 2023 145.54 146.20 143.80 145.28 784,075 -0.17(-0.12%)
Apr 14, 2023 146.59 148.22 144.57 145.45 440,909 -1.96(-1.33%)
Apr 13, 2023 145.10 147.87 144.17 147.41 518,169 +3.16(+2.19%)
Apr 12, 2023 147.14 147.38 143.77 144.25 595,310 -1.50(-1.03%)
Apr 11, 2023 146.34 147.16 144.82 145.75 513,089 -0.85(-0.58%)
Apr 10, 2023 145.67 147.60 144.86 146.60 532,070 -0.11(-0.07%)
Apr 06, 2023 145.43 148.17 144.53 146.71 438,735 -0.49(-0.33%)
Apr 05, 2023 145.86 147.81 145.76 147.20 593,720 +1.16(+0.79%)
Apr 04, 2023 145.29 146.08 144.03 146.04 481,585 +1.37(+0.95%)
Apr 03, 2023 144.90 146.00 144.30 144.67 295,416 -1.02(-0.70%)
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%)
Jan 03, 2023 144.21 146.18 143.65 144.85 414,338 +1.34(+0.93%)
Dec 30, 2022 141.48 143.75 140.78 143.51 271,586 +0.36(+0.25%)
Dec 29, 2022 139.81 146.45 139.42 143.15 314,607 +4.31(+3.10%)
Dec 28, 2022 140.68 142.39 138.51 138.84 173,197 -2.35(-1.66%)
Dec 27, 2022 140.80 142.39 139.71 141.19 251,824 +0.18(+0.13%)
Dec 23, 2022 139.93 141.15 138.62 141.01 258,914 +0.99(+0.71%)
Dec 22, 2022 140.20 140.20 137.49 140.02 574,819 -2.09(-1.47%)
Dec 21, 2022 143.90 144.09 141.82 142.11 448,027 -0.86(-0.60%)
Dec 20, 2022 141.06 143.37 140.91 142.97 343,960 +1.25(+0.88%)
Dec 19, 2022 143.97 143.97 140.74 141.72 382,187 -2.45(-1.70%)
Dec 16, 2022 144.74 145.89 143.65 144.17 868,278 -2.14(-1.46%)
Dec 15, 2022 150.00 150.23 145.06 146.31 605,843 -5.76(-3.79%)
Dec 14, 2022 154.01 155.45 150.88 152.07 450,318 -2.50(-1.62%)
Dec 13, 2022 159.73 159.96 153.54 154.57 537,005 +0.73(+0.47%)
Dec 12, 2022 149.57 154.48 149.53 153.84 367,996 +4.35(+2.91%)
Dec 09, 2022 152.00 153.43 149.26 149.49 485,753 -2.44(-1.61%)
Dec 08, 2022 149.88 152.58 148.62 151.93 406,923 +3.50(+2.36%)
Dec 07, 2022 148.90 150.38 147.27 148.43 484,591 -0.83(-0.56%)
Dec 06, 2022 150.56 150.85 147.72 149.26 368,270 -1.58(-1.05%)
Dec 05, 2022 152.44 152.44 149.40 150.84 364,380 -3.10(-2.01%)
Dec 02, 2022 151.94 154.50 151.35 153.94 289,289 -1.09(-0.70%)
Dec 01, 2022 155.23 156.65 154.21 155.03 401,997 +0.42(+0.27%)
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%)
Sep 01, 2022 155.34 155.45 152.69 155.30 349,509 -1.76(-1.12%)
Aug 31, 2022 160.19 160.72 156.10 157.06 448,693 -1.79(-1.13%)
Aug 30, 2022 160.87 161.34 157.81 158.85 311,558 -1.86(-1.16%)
Aug 29, 2022 158.78 162.37 158.29 160.71 338,079 +0.54(+0.34%)
Aug 26, 2022 167.43 167.43 160.14 160.17 351,644 -7.26(-4.34%)
Aug 25, 2022 165.67 167.43 164.98 167.43 267,072 +2.61(+1.58%)
Aug 24, 2022 165.01 165.72 164.10 164.82 244,328 -0.97(-0.59%)
Aug 23, 2022 166.17 167.41 165.64 165.79 251,380 -0.28(-0.17%)
Aug 22, 2022 169.06 169.81 165.66 166.07 310,910 -5.47(-3.19%)
Aug 19, 2022 171.66 172.56 169.96 171.54 423,424 -2.16(-1.24%)
Aug 18, 2022 170.68 174.38 170.68 173.70 465,870 +3.45(+2.03%)
Aug 17, 2022 171.64 171.64 169.38 170.25 260,987 -2.70(-1.56%)
Aug 16, 2022 171.73 173.80 171.04 172.95 360,472 -0.31(-0.18%)
Aug 15, 2022 171.95 173.66 170.51 173.26 220,564 +0.61(+0.35%)
Aug 12, 2022 170.88 172.88 170.55 172.65 363,793 +2.41(+1.42%)
Aug 11, 2022 170.77 172.47 169.82 170.24 364,259 -0.08(-0.05%)
Aug 10, 2022 170.51 171.63 169.41 170.32 582,440 +2.91(+1.74%)
Aug 09, 2022 170.30 170.72 165.45 167.41 467,227 -3.44(-2.01%)
Aug 08, 2022 173.11 173.42 169.82 170.85 356,219 -1.53(-0.89%)
Aug 05, 2022 170.27 173.19 170.10 172.38 425,640 +0.13(+0.08%)
Aug 04, 2022 171.15 172.66 170.80 172.25 553,177 +0.61(+0.36%)
Aug 03, 2022 165.56 171.94 165.20 171.64 644,173 +6.24(+3.77%)
Aug 02, 2022 164.90 165.79 162.28 165.40 478,718 -0.15(-0.09%)
Aug 01, 2022 166.00 167.32 164.74 165.55 381,852 -1.90(-1.13%)
Jul 29, 2022 165.40 167.73 164.78 167.45 537,873 +1.66(+1.00%)
Jul 28, 2022 165.08 167.13 162.96 165.79 578,928 +1.09(+0.66%)
Jul 27, 2022 160.50 165.91 159.33 164.70 1,113,397 +5.39(+3.38%)
Jul 26, 2022 165.87 166.73 157.36 159.31 2,539,458 +4.90(+3.17%)
Jul 25, 2022 154.42 154.59 151.70 154.41 1,697,904 +0.50(+0.32%)
Jul 22, 2022 156.81 157.43 152.68 153.91 604,510 -2.92(-1.86%)
Jul 21, 2022 153.50 156.91 152.18 156.83 796,453 +4.83(+3.18%)
Jul 20, 2022 149.49 154.16 148.89 152.00 996,422 +0.32(+0.21%)
Jul 19, 2022 149.49 151.94 148.56 151.68 527,864 +4.40(+2.99%)
Jul 18, 2022 149.07 150.82 146.42 147.28 410,303 -1.05(-0.71%)
Jul 15, 2022 146.36 148.97 145.48 148.33 453,337 +3.48(+2.40%)
Jul 14, 2022 145.43 146.00 142.43 144.85 823,472 -4.54(-3.04%)
Jul 13, 2022 145.46 150.44 145.16 149.39 521,739 -0.59(-0.39%)
Jul 12, 2022 152.90 153.11 148.16 149.98 540,012 -2.64(-1.73%)
Jul 11, 2022 156.48 157.32 152.42 152.62 493,601 -5.24(-3.32%)
Jul 08, 2022 157.14 159.50 155.35 157.86 581,719 -0.81(-0.51%)
Jul 07, 2022 155.63 159.74 155.63 158.67 398,478 +3.28(+2.11%)
Jul 06, 2022 155.79 156.60 153.05 155.39 578,424 +0.06(+0.04%)
Jul 05, 2022 151.41 155.45 148.31 155.33 454,392 +1.99(+1.30%)
Jul 01, 2022 152.62 153.71 149.70 153.34 328,549 +0.30(+0.20%)
Jun 30, 2022 151.31 154.87 150.37 153.04 599,209 +0.29(+0.19%)
Jun 29, 2022 152.74 153.57 151.38 152.75 282,791 -0.43(-0.28%)
Jun 28, 2022 157.62 158.75 153.07 153.18 283,770 -4.05(-2.58%)
Jun 27, 2022 158.47 158.62 156.00 157.23 291,740 -1.24(-0.78%)
Jun 24, 2022 155.21 158.55 154.83 158.47 420,805 +4.96(+3.23%)
Jun 23, 2022 153.01 153.63 151.66 153.51 204,521 +1.12(+0.73%)
Jun 22, 2022 150.99 154.00 150.49 152.39 435,380 -0.44(-0.29%)
Jun 21, 2022 152.22 153.93 151.42 152.83 413,169 +2.19(+1.45%)
Jun 17, 2022 151.06 152.96 150.08 150.64 831,124 +1.50(+1.01%)
Jun 16, 2022 149.65 150.65 147.47 149.14 419,171 -4.13(-2.69%)
Jun 15, 2022 152.57 156.09 151.06 153.27 359,539 +2.48(+1.64%)
Jun 14, 2022 151.01 151.63 148.12 150.79 365,673 +0.41(+0.27%)
Jun 13, 2022 153.10 153.82 149.80 150.38 456,628 -6.27(-4.00%)
Jun 10, 2022 159.38 159.75 156.41 156.65 264,176 -5.34(-3.30%)
Jun 09, 2022 165.47 166.43 161.88 161.99 308,871 -4.14(-2.49%)
Jun 08, 2022 164.98 166.73 163.82 166.13 333,460 +0.06(+0.04%)
Jun 07, 2022 165.00 167.07 164.61 166.07 236,960 -0.42(-0.25%)
Jun 06, 2022 168.71 169.03 165.89 166.49 332,136 -0.02(-0.01%)
Jun 03, 2022 165.46 167.22 165.01 166.51 289,801 -1.76(-1.05%)
Jun 02, 2022 162.32 168.47 161.89 168.27 248,488 +6.38(+3.94%)
Jun 01, 2022 164.24 165.99 160.14 161.89 315,537 -1.15(-0.71%)
May 31, 2022 165.88 165.88 162.77 163.04 592,787 -4.25(-2.54%)
May 27, 2022 163.25 167.38 159.35 167.29 314,119 +4.96(+3.06%)
May 26, 2022 157.89 163.16 157.89 162.33 365,604 +5.04(+3.20%)
May 25, 2022 156.34 158.81 155.20 157.29 322,763 -0.31(-0.20%)
May 24, 2022 157.68 158.08 154.39 157.60 327,014 -0.79(-0.50%)
May 23, 2022 157.14 159.43 156.25 158.39 410,796 +2.11(+1.35%)
May 20, 2022 156.87 157.68 151.66 156.28 868,008 +0.97(+0.62%)
May 19, 2022 157.71 159.29 154.74 155.31 1,017,012 -5.99(-3.71%)
May 18, 2022 166.98 167.52 158.25 161.30 681,812 -7.78(-4.60%)
May 17, 2022 170.00 171.45 167.73 169.08 927,715 +1.97(+1.18%)
May 16, 2022 168.40 168.84 165.95 167.11 327,573 -1.46(-0.87%)
May 13, 2022 164.07 168.99 163.13 168.57 420,903 +5.45(+3.34%)
May 12, 2022 163.27 165.78 160.28 163.12 523,131 -0.90(-0.55%)
May 11, 2022 169.33 171.81 163.68 164.02 712,528 -6.61(-3.87%)
May 10, 2022 168.68 173.03 166.24 170.63 818,441 +4.19(+2.52%)
May 09, 2022 167.80 170.10 166.06 166.44 652,415 -4.06(-2.38%)
May 06, 2022 168.12 172.17 167.44 170.50 750,682 -0.13(-0.08%)
May 05, 2022 175.39 176.08 168.84 170.63 698,861 -7.29(-4.10%)
May 04, 2022 172.55 178.32 171.75 177.92 758,362 +4.70(+2.71%)
May 03, 2022 171.33 175.36 170.53 173.22 677,044 +0.98(+0.57%)
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.