Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

F5 Networks (NQ: FFIV )

174.97 -1.99 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 172.45 172.66 170.49 171.18 370,890 -1.05(-0.61%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.