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 (%)
Jun 28, 2024 171.37 173.42 171.03 172.23 668,624 +1.03(+0.60%)
Jun 27, 2024 169.86 171.38 169.41 171.20 396,562 +1.94(+1.15%)
Jun 26, 2024 168.92 170.56 167.35 169.26 418,708 -0.28(-0.17%)
Jun 25, 2024 169.00 169.69 167.68 169.54 359,156 +0.86(+0.51%)
Jun 24, 2024 169.19 171.03 168.20 168.68 530,050 -0.92(-0.54%)
Jun 21, 2024 170.24 170.36 168.35 169.60 1,947,226 -0.14(-0.08%)
Jun 20, 2024 169.02 171.29 168.45 169.74 650,927 +0.22(+0.13%)
Jun 18, 2024 167.94 170.12 167.08 169.52 690,707 +1.83(+1.09%)
Jun 17, 2024 167.29 168.06 165.68 167.69 528,777 +0.11(+0.07%)
Jun 14, 2024 167.30 168.40 166.32 167.58 494,954 -0.38(-0.23%)
Jun 13, 2024 167.38 168.57 165.94 167.96 534,731 -0.09(-0.05%)
Jun 12, 2024 168.59 169.44 167.73 168.05 372,237 +1.44(+0.86%)
Jun 11, 2024 166.93 166.99 164.67 166.61 321,968 -0.70(-0.42%)
Jun 10, 2024 165.29 167.40 164.70 167.31 403,024 +1.74(+1.05%)
Jun 07, 2024 165.77 166.70 164.45 165.57 303,304 -0.20(-0.12%)
Jun 06, 2024 166.31 166.53 165.21 165.77 722,849 -1.09(-0.65%)
Jun 05, 2024 168.46 168.46 166.23 166.86 330,721 -0.95(-0.57%)
Jun 04, 2024 166.16 168.47 165.27 167.81 421,475 +0.90(+0.54%)
Jun 03, 2024 169.55 169.68 166.32 166.91 518,610 -2.06(-1.22%)
May 31, 2024 166.48 169.13 164.58 168.97 1,137,714 +1.67(+1.00%)
May 30, 2024 168.31 168.67 166.12 167.30 401,064 -0.93(-0.55%)
May 29, 2024 167.08 170.51 166.55 168.23 655,184 -0.11(-0.07%)
May 28, 2024 169.12 170.00 167.34 168.34 497,025 -1.56(-0.92%)
May 24, 2024 170.56 171.37 169.58 169.90 519,631 -0.05(-0.03%)
May 23, 2024 173.29 173.29 168.80 169.95 580,419 -3.27(-1.89%)
May 22, 2024 173.11 174.63 172.42 173.22 493,641 -0.22(-0.13%)
May 21, 2024 174.28 174.28 172.07 173.44 549,750 -0.81(-0.46%)
May 20, 2024 173.74 175.31 173.50 174.25 427,547 +0.12(+0.07%)
May 17, 2024 173.78 174.72 172.97 174.13 456,512 +0.30(+0.17%)
May 16, 2024 175.97 175.97 172.88 173.83 511,940 -1.22(-0.70%)
May 15, 2024 172.39 175.20 172.00 175.05 582,245 +3.12(+1.81%)
May 14, 2024 172.47 172.79 170.50 171.93 493,562 +0.53(+0.31%)
May 13, 2024 171.29 172.92 170.87 171.40 451,777 -0.22(-0.13%)
May 10, 2024 171.42 172.20 170.79 171.62 313,444 +0.58(+0.34%)
May 09, 2024 171.54 172.43 170.49 171.04 354,543 -0.72(-0.42%)
May 08, 2024 168.10 172.29 167.69 171.76 540,977 +3.44(+2.04%)
May 07, 2024 169.29 169.88 167.92 168.32 351,255 -0.26(-0.15%)
May 06, 2024 166.41 168.84 165.63 168.58 511,543 +2.64(+1.59%)
May 03, 2024 168.11 168.68 165.37 165.94 637,762 -0.13(-0.08%)
May 02, 2024 167.53 167.55 163.12 166.07 785,515 -0.55(-0.33%)
May 01, 2024 164.55 170.25 164.46 166.62 1,050,248 +1.31(+0.79%)
Apr 30, 2024 162.25 170.00 159.00 165.31 2,061,437 -16.82(-9.24%)
Apr 29, 2024 183.86 186.37 180.57 182.13 1,032,370 +0.19(+0.10%)
Apr 26, 2024 182.51 183.27 181.88 181.94 391,847 +0.09(+0.05%)
Apr 25, 2024 181.11 183.48 180.51 181.85 645,749 -0.50(-0.27%)
Apr 24, 2024 181.41 182.46 179.40 182.35 497,623 +2.12(+1.18%)
Apr 23, 2024 179.93 181.53 179.71 180.23 419,512 +0.68(+0.38%)
Apr 22, 2024 178.81 180.72 177.59 179.55 424,985 +2.22(+1.25%)
Apr 19, 2024 179.61 179.72 176.94 177.33 422,726 -2.26(-1.26%)
Apr 18, 2024 182.11 182.68 179.36 179.59 366,669 -1.71(-0.94%)
Apr 17, 2024 183.80 184.02 181.28 181.30 377,016 -1.76(-0.96%)
Apr 16, 2024 184.29 184.47 182.87 183.06 244,071 -0.72(-0.39%)
Apr 15, 2024 189.67 189.67 183.71 183.78 402,499 -4.21(-2.24%)
Apr 12, 2024 190.16 190.17 187.65 187.99 292,906 -4.10(-2.13%)
Apr 11, 2024 191.92 192.97 190.13 192.09 304,090 +0.96(+0.50%)
Apr 10, 2024 194.19 194.19 189.77 191.13 329,915 -4.94(-2.52%)
Apr 09, 2024 193.01 196.35 192.91 196.07 525,085 +4.38(+2.28%)
Apr 08, 2024 191.82 194.58 191.21 191.69 507,909 -0.73(-0.38%)
Apr 05, 2024 189.43 192.66 189.23 192.42 323,607 +3.94(+2.09%)
Apr 04, 2024 192.86 193.83 188.05 188.48 313,748 -2.99(-1.56%)
Apr 03, 2024 188.85 192.04 188.85 191.47 404,384 +1.94(+1.02%)
Apr 02, 2024 188.99 189.67 187.85 189.53 307,787 -0.31(-0.16%)
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.