Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

F5 Networks (NQ:FFIV)

260.34 +1.23 (+0.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 19, 2025 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 (%)
Dec 18, 2025 256.26 260.40 252.04 259.11 1,123,119 +3.04(+1.19%)
Dec 17, 2025 257.91 260.97 255.80 256.07 1,434,252 -2.19(-0.85%)
Dec 16, 2025 260.82 261.73 256.13 258.26 1,464,100 -4.75(-1.81%)
Dec 15, 2025 264.76 266.25 260.68 263.01 1,966,038 +0.34(+0.13%)
Dec 12, 2025 264.53 265.99 259.52 262.67 1,414,407 -1.78(-0.67%)
Dec 11, 2025 258.03 265.60 255.64 264.45 1,483,164 +6.37(+2.47%)
Dec 10, 2025 256.55 260.16 255.20 258.08 1,287,294 +0.10(+0.04%)
Dec 09, 2025 248.21 259.41 247.60 257.98 1,335,461 +9.77(+3.94%)
Dec 08, 2025 248.66 252.56 248.02 248.21 1,148,028 +0.09(+0.04%)
Dec 05, 2025 243.29 249.05 243.03 248.12 952,210 +4.79(+1.97%)
Dec 04, 2025 240.50 245.22 239.32 243.33 1,093,632 +2.70(+1.12%)
Dec 03, 2025 238.36 241.19 236.33 240.63 1,072,246 +2.11(+0.88%)
Dec 02, 2025 239.87 241.24 233.96 238.52 1,247,127 -0.05(-0.02%)
Dec 01, 2025 236.99 243.26 236.99 238.57 1,224,024 -0.59(-0.25%)
Nov 28, 2025 240.45 242.48 237.71 239.16 558,451 +0.94(+0.39%)
Nov 26, 2025 240.76 241.23 237.62 238.22 908,103 -1.79(-0.75%)
Nov 25, 2025 236.14 242.02 236.14 240.01 1,121,110 +3.87(+1.64%)
Nov 24, 2025 234.88 238.79 232.40 236.14 3,168,627 +1.85(+0.79%)
Nov 21, 2025 226.99 238.04 225.83 234.29 3,011,679 +8.46(+3.75%)
Nov 20, 2025 226.99 230.63 225.39 225.83 1,335,638 +1.84(+0.82%)
Nov 19, 2025 225.45 228.91 223.76 223.99 750,662 -3.06(-1.35%)
Nov 18, 2025 227.44 229.96 226.00 227.05 745,321 -1.59(-0.70%)
Nov 17, 2025 232.23 234.24 227.88 228.64 812,175 -5.36(-2.29%)
Nov 14, 2025 236.14 237.13 233.21 234.00 894,417 -4.87(-2.04%)
Nov 13, 2025 240.17 241.88 236.53 238.87 1,121,398 -1.30(-0.54%)
Nov 12, 2025 240.48 243.77 238.76 240.17 647,034 +1.66(+0.70%)
Nov 11, 2025 240.77 242.00 237.54 238.51 881,536 -2.26(-0.94%)
Nov 10, 2025 246.68 248.61 239.01 240.77 861,079 -4.97(-2.02%)
Nov 07, 2025 245.81 246.53 242.03 245.74 957,187 -2.35(-0.95%)
Nov 06, 2025 245.34 249.00 241.59 248.09 1,407,003 +1.60(+0.65%)
Nov 05, 2025 242.12 250.56 241.95 246.49 1,257,710 +5.11(+2.12%)
Nov 04, 2025 246.97 247.05 239.94 241.38 1,594,807 -7.66(-3.08%)
Nov 03, 2025 252.98 253.25 247.57 249.04 1,539,132 -4.01(-1.58%)
Oct 31, 2025 256.02 257.67 252.49 253.05 1,006,497 -3.64(-1.42%)
Oct 30, 2025 257.27 261.45 256.01 256.69 936,810 -2.07(-0.80%)
Oct 29, 2025 267.00 267.05 257.50 258.76 1,293,193 -8.82(-3.30%)
Oct 28, 2025 262.35 276.19 261.50 267.58 2,754,982 -22.83(-7.86%)
Oct 27, 2025 303.60 304.61 288.70 290.41 1,868,440 -7.93(-2.66%)
Oct 24, 2025 305.35 305.35 298.24 298.34 458,579 -3.52(-1.17%)
Oct 23, 2025 297.63 303.29 297.63 301.86 660,503 +4.03(+1.35%)
Oct 22, 2025 300.01 300.98 294.21 297.83 589,738 -1.38(-0.46%)
Oct 21, 2025 296.50 300.22 294.00 299.21 929,622 +2.71(+0.91%)
Oct 20, 2025 300.13 302.00 295.03 296.50 842,952 -4.40(-1.46%)
Oct 17, 2025 295.01 302.72 292.52 300.90 2,254,553 +5.55(+1.88%)
Oct 16, 2025 324.68 325.52 287.53 295.35 3,039,807 -35.40(-10.70%)
Oct 15, 2025 341.42 343.17 322.63 330.75 1,449,128 -12.42(-3.62%)
Oct 14, 2025 336.88 345.47 335.12 343.17 746,150 +2.53(+0.74%)
Oct 13, 2025 343.33 343.33 334.92 340.64 646,686 +8.89(+2.68%)
Oct 10, 2025 344.46 346.00 331.39 331.75 334,954 -10.60(-3.10%)
Oct 09, 2025 342.58 342.64 334.62 342.35 354,423 -0.23(-0.07%)
Oct 08, 2025 333.38 343.84 342.58 704,667 +11.82(+3.57%)
Oct 07, 2025 331.22 334.50 325.85 330.76 1,316,421 +1.76(+0.53%)
Oct 06, 2025 325.88 333.00 325.69 329.00 280,016 +4.02(+1.24%)
Oct 03, 2025 327.37 330.88 324.84 324.98 236,057 -2.20(-0.67%)
Oct 02, 2025 328.05 329.06 324.48 327.18 296,970 -0.11(-0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.