Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

219.24 +1.77 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 217.87 221.12 215.67 219.24 2,302,275 +1.77(+0.81%)
Sep 19, 2024 216.72 218.54 214.23 217.47 887,281 +3.90(+1.83%)
Sep 18, 2024 214.50 215.50 211.89 213.57 626,221 -1.07(-0.50%)
Sep 17, 2024 214.15 216.00 213.26 214.64 545,191 +1.22(+0.57%)
Sep 16, 2024 210.72 213.88 210.72 213.42 626,156 +3.11(+1.48%)
Sep 13, 2024 206.26 210.81 206.10 210.31 599,329 +4.36(+2.12%)
Sep 12, 2024 203.16 206.09 202.68 205.95 716,461 +3.04(+1.50%)
Sep 11, 2024 200.64 203.19 197.34 202.91 425,495 +1.63(+0.81%)
Sep 10, 2024 199.33 201.78 198.25 201.28 465,173 +1.35(+0.68%)
Sep 09, 2024 199.48 203.48 199.48 199.93 917,656 +1.00(+0.50%)
Sep 06, 2024 200.57 203.40 198.65 198.93 742,224 -1.87(-0.93%)
Sep 05, 2024 199.27 202.68 198.41 200.80 668,690 +1.37(+0.69%)
Sep 04, 2024 198.42 201.03 197.37 199.43 522,264 +0.58(+0.29%)
Sep 03, 2024 202.00 203.98 198.09 198.85 762,141 -4.30(-2.12%)
Aug 30, 2024 202.67 203.59 200.53 203.15 570,466 +1.01(+0.50%)
Aug 29, 2024 200.23 203.29 200.04 202.14 485,179 +3.25(+1.63%)
Aug 28, 2024 199.06 200.74 197.81 198.89 352,229 -0.82(-0.41%)
Aug 27, 2024 198.71 200.32 197.83 199.71 304,126 +0.30(+0.15%)
Aug 26, 2024 199.56 201.16 198.60 199.41 311,941 +0.40(+0.20%)
Aug 23, 2024 198.07 199.18 197.09 199.01 255,843 +3.28(+1.68%)
Aug 22, 2024 199.64 199.69 195.44 195.73 350,700 -3.69(-1.85%)
Aug 21, 2024 196.65 199.54 195.06 199.42 521,277 +1.05(+0.53%)
Aug 20, 2024 196.73 198.68 196.56 198.37 296,054 +2.00(+1.02%)
Aug 19, 2024 196.00 197.00 194.45 196.37 383,959 +0.80(+0.41%)
Aug 16, 2024 195.06 196.48 194.88 195.57 334,670 +0.00(+0.00%)
Aug 15, 2024 194.99 196.52 193.70 195.57 460,395 +4.21(+2.20%)
Aug 14, 2024 191.24 193.09 190.94 191.36 369,869 -0.40(-0.21%)
Aug 13, 2024 190.44 192.79 189.39 191.76 392,094 +2.57(+1.36%)
Aug 12, 2024 192.09 192.09 188.51 189.19 359,016 -2.81(-1.46%)
Aug 09, 2024 189.03 192.13 188.31 192.00 307,984 +2.65(+1.40%)
Aug 08, 2024 187.30 190.40 186.19 189.35 489,950 +3.30(+1.77%)
Aug 07, 2024 190.13 191.50 185.74 186.05 314,252 -2.02(-1.07%)
Aug 06, 2024 187.97 192.06 187.88 188.07 526,516 +0.93(+0.50%)
Aug 05, 2024 188.35 189.66 184.81 187.14 494,343 -4.85(-2.53%)
Aug 02, 2024 192.71 193.01 189.74 191.99 519,241 -3.49(-1.79%)
Aug 01, 2024 203.50 204.05 193.87 195.48 931,367 -8.16(-4.01%)
Jul 31, 2024 203.33 205.92 198.18 203.64 1,433,266 +2.98(+1.49%)
Jul 30, 2024 199.64 202.40 193.25 200.66 2,651,320 +23.07(+12.99%)
Jul 29, 2024 177.48 179.47 177.13 177.59 1,043,262 +0.25(+0.14%)
Jul 26, 2024 174.11 177.99 174.11 177.34 465,464 +3.61(+2.08%)
Jul 25, 2024 171.85 176.71 170.21 173.73 690,883 +3.29(+1.93%)
Jul 24, 2024 173.75 174.04 170.21 170.44 513,860 -3.36(-1.93%)
Jul 23, 2024 174.69 176.20 173.56 173.80 246,304 -1.57(-0.90%)
Jul 22, 2024 176.20 177.35 173.85 175.37 678,615 +0.40(+0.23%)
Jul 19, 2024 177.79 177.79 173.54 174.97 349,127 -1.99(-1.12%)
Jul 18, 2024 180.42 181.50 176.06 176.96 315,593 -3.46(-1.92%)
Jul 17, 2024 182.12 182.58 180.03 180.42 399,796 -2.59(-1.42%)
Jul 16, 2024 178.80 183.22 178.80 183.01 435,376 +4.22(+2.36%)
Jul 15, 2024 176.45 179.14 176.45 178.79 438,681 +2.33(+1.32%)
Jul 12, 2024 174.60 177.27 174.30 176.46 335,570 +2.87(+1.65%)
Jul 11, 2024 173.00 174.54 171.42 173.59 376,785 +0.58(+0.34%)
Jul 10, 2024 171.99 173.08 170.32 173.01 254,623 +1.43(+0.83%)
Jul 09, 2024 172.85 173.00 171.03 171.58 326,349 -1.56(-0.90%)
Jul 08, 2024 172.16 173.33 171.49 173.14 368,584 +1.51(+0.88%)
Jul 05, 2024 170.21 171.72 169.55 171.63 238,318 +1.14(+0.67%)
Jul 03, 2024 171.95 171.95 170.01 170.49 179,545 -1.82(-1.06%)
Jul 02, 2024 171.21 172.91 170.75 172.31 352,416 +1.13(+0.66%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.