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 (%)
May 29, 2020 143.53 145.14 140.81 144.92 922,400 +2.67(+1.88%)
May 28, 2020 145.47 146.00 142.21 142.25 783,199 -3.02(-2.08%)
May 27, 2020 139.93 145.39 139.19 145.27 994,584 +6.16(+4.43%)
May 26, 2020 141.14 141.76 138.01 139.11 807,554 +1.80(+1.31%)
May 22, 2020 136.96 137.59 134.93 137.31 880,800 +0.17(+0.12%)
May 21, 2020 140.33 140.70 137.06 137.14 490,167 -3.24(-2.31%)
May 20, 2020 139.97 142.27 139.75 140.38 566,995 +1.45(+1.04%)
May 19, 2020 141.81 141.97 138.77 138.93 527,052 -2.24(-1.59%)
May 18, 2020 141.51 142.65 140.44 141.17 629,998 +2.44(+1.76%)
May 15, 2020 136.86 140.71 135.80 138.73 1,552,000 +1.61(+1.17%)
May 14, 2020 136.00 138.00 135.06 137.12 727,782 +0.09(+0.07%)
May 13, 2020 139.43 140.98 136.10 137.03 701,206 -3.38(-2.41%)
May 12, 2020 148.70 149.38 140.41 140.41 964,970 -8.06(-5.43%)
May 11, 2020 148.19 149.29 147.21 148.47 614,278 -0.55(-0.37%)
May 08, 2020 143.84 149.10 143.43 149.02 847,100 +6.31(+4.42%)
May 07, 2020 142.17 143.89 141.39 142.71 582,318 +0.91(+0.64%)
May 06, 2020 137.27 143.03 136.88 141.80 1,068,417 +5.28(+3.87%)
May 05, 2020 135.73 137.35 135.64 136.52 939,674 +1.12(+0.83%)
May 04, 2020 132.14 135.49 132.06 135.40 849,979 +0.10(+0.07%)
May 01, 2020 134.43 137.98 134.24 135.30 874,200 -3.96(-2.84%)
Apr 30, 2020 141.78 143.39 139.15 139.26 1,027,326 -3.43(-2.40%)
Apr 29, 2020 141.99 145.88 141.59 142.69 1,561,327 +1.83(+1.30%)
Apr 28, 2020 147.85 153.56 140.10 140.86 4,578,970 +9.94(+7.59%)
Apr 27, 2020 128.40 132.24 127.50 130.92 1,371,475 +3.60(+2.83%)
Apr 24, 2020 124.99 127.56 124.02 127.32 843,700 +3.30(+2.66%)
Apr 23, 2020 122.98 125.56 122.59 124.02 889,643 +0.81(+0.66%)
Apr 22, 2020 122.35 124.00 120.09 123.21 655,282 +3.37(+2.81%)
Apr 21, 2020 121.02 121.22 118.61 119.84 676,369 -2.82(-2.30%)
Apr 20, 2020 120.78 124.49 120.51 122.66 856,271 -1.45(-1.17%)
Apr 17, 2020 125.11 128.12 123.22 124.11 2,128,300 +1.80(+1.47%)
Apr 16, 2020 119.30 123.17 117.87 122.31 784,806 +1.89(+1.57%)
Apr 15, 2020 120.37 121.82 119.94 120.42 571,143 -2.56(-2.08%)
Apr 14, 2020 121.73 124.24 121.73 122.98 765,624 +2.28(+1.89%)
Apr 13, 2020 123.83 125.24 120.25 120.70 691,667 -4.69(-3.74%)
Apr 09, 2020 122.72 127.00 122.00 125.39 873,100 +4.49(+3.71%)
Apr 08, 2020 118.73 121.67 117.28 120.90 648,778 +4.14(+3.55%)
Apr 07, 2020 115.99 119.86 115.15 116.76 1,290,998 +4.07(+3.61%)
Apr 06, 2020 110.52 113.92 109.05 112.69 952,301 +5.39(+5.02%)
Apr 03, 2020 104.69 108.42 104.69 107.30 745,400 +0.18(+0.17%)
Apr 02, 2020 102.99 108.27 102.91 107.12 930,880 +3.39(+3.27%)
Apr 01, 2020 103.78 104.75 101.42 103.73 666,012 -2.90(-2.72%)
Mar 31, 2020 109.32 111.47 106.17 106.63 692,786 -3.18(-2.90%)
Mar 30, 2020 111.71 113.10 107.63 109.81 782,006 -0.99(-0.89%)
Mar 27, 2020 109.94 113.91 105.60 110.80 926,300 -3.25(-2.85%)
Mar 26, 2020 105.18 115.35 104.01 114.05 1,043,718 +8.76(+8.32%)
Mar 25, 2020 103.43 108.30 99.79 105.29 1,121,674 +2.58(+2.51%)
Mar 24, 2020 101.91 104.38 96.77 102.71 1,313,430 +4.06(+4.12%)
Mar 23, 2020 100.77 105.36 97.63 98.65 1,101,099 -1.49(-1.49%)
Mar 20, 2020 99.49 104.99 96.68 100.14 1,193,500 +1.81(+1.84%)
Mar 19, 2020 89.06 101.23 86.51 98.33 1,127,792 +7.78(+8.59%)
Mar 18, 2020 88.75 93.83 79.78 90.55 1,136,559 -2.58(-2.77%)
Mar 17, 2020 97.34 97.58 87.16 93.13 1,267,510 -2.53(-2.64%)
Mar 16, 2020 95.17 100.06 94.24 95.66 907,237 -10.04(-9.50%)
Mar 13, 2020 103.22 105.78 98.19 105.70 1,397,900 +7.37(+7.50%)
Mar 12, 2020 101.09 104.56 96.61 98.33 1,193,390 -9.47(-8.78%)
Mar 11, 2020 114.73 115.59 107.18 107.80 1,027,700 -10.08(-8.55%)
Mar 10, 2020 114.58 118.04 111.78 117.88 1,108,722 +6.19(+5.54%)
Mar 09, 2020 114.00 119.64 110.33 111.69 1,284,624 -7.95(-6.64%)
Mar 06, 2020 115.78 120.50 115.45 119.64 1,134,400 +0.84(+0.71%)
Mar 05, 2020 119.77 121.58 117.24 118.80 959,391 -3.60(-2.94%)
Mar 04, 2020 118.12 122.56 115.09 122.40 1,252,898 +6.27(+5.40%)
Mar 03, 2020 119.60 121.80 114.25 116.13 947,044 -3.91(-3.26%)
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.