Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Fortinet Inc (NQ: FTNT )

64.03 -0.63 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 28, 2022 54.75 56.51 53.04 56.43 7,346,355 +2.49(+4.61%)
Jan 27, 2022 55.13 56.33 53.73 53.94 6,165,925 -0.29(-0.53%)
Jan 26, 2022 56.36 57.30 53.73 54.23 8,625,400 -0.36(-0.66%)
Jan 25, 2022 56.76 56.89 54.23 54.59 8,694,520 -3.48(-6.00%)
Jan 24, 2022 56.53 58.15 52.57 58.07 16,821,340 +0.34(+0.60%)
Jan 21, 2022 60.37 60.88 57.65 57.73 9,746,420 -3.27(-5.36%)
Jan 20, 2022 62.00 63.59 60.93 61.00 5,266,040 -0.43(-0.71%)
Jan 19, 2022 62.47 64.63 61.35 61.43 5,922,130 -0.26(-0.42%)
Jan 18, 2022 60.82 63.53 60.61 61.69 7,609,860 -0.81(-1.30%)
Jan 14, 2022 62.51 0 +0.93(+1.51%)
Jan 13, 2022 64.11 64.56 61.45 61.58 6,470,770 -2.58(-4.02%)
Jan 12, 2022 65.11 66.05 63.64 64.16 7,013,620 -0.55(-0.86%)
Jan 11, 2022 63.55 64.80 62.80 64.71 7,455,460 -0.23(-0.35%)
Jan 10, 2022 60.84 64.98 60.48 64.94 11,655,110 +2.01(+3.19%)
Jan 07, 2022 61.89 63.97 61.82 62.93 8,805,110 +0.13(+0.21%)
Jan 06, 2022 58.90 63.93 58.74 62.80 12,001,520 +2.10(+3.46%)
Jan 05, 2022 63.18 63.94 60.58 60.70 12,029,130 -3.73(-5.79%)
Jan 04, 2022 66.10 66.68 62.53 64.43 9,824,600 -2.30(-3.44%)
Jan 03, 2022 72.42 72.42 66.49 66.72 9,514,815 -5.16(-7.17%)
Dec 31, 2021 71.95 72.71 71.79 71.88 2,640,575 -0.08(-0.11%)
Dec 30, 2021 73.45 74.06 71.76 71.96 3,753,955 -1.39(-1.90%)
Dec 29, 2021 73.25 74.35 72.54 73.35 2,975,485 +0.15(+0.20%)
Dec 28, 2021 74.00 74.00 72.40 73.20 3,828,390 -0.33(-0.45%)
Dec 27, 2021 70.78 73.56 70.75 73.53 5,094,210 +3.73(+5.34%)
Dec 23, 2021 69.60 70.97 69.22 69.80 3,536,520 +0.17(+0.25%)
Dec 22, 2021 68.00 69.76 67.00 69.63 4,231,035 +1.76(+2.59%)
Dec 21, 2021 67.88 67.94 64.64 67.88 5,674,875 +1.77(+2.68%)
Dec 20, 2021 66.11 66.87 64.15 66.11 7,360,390 -0.66(-0.99%)
Dec 17, 2021 63.27 67.44 63.02 66.77 48,734,624 +2.18(+3.38%)
Dec 16, 2021 67.10 67.54 64.00 64.58 7,287,090 -2.77(-4.12%)
Dec 15, 2021 63.20 67.52 61.96 67.36 8,260,745 +4.20(+6.64%)
Dec 14, 2021 64.58 64.63 61.22 63.16 8,491,350 -3.16(-4.76%)
Dec 13, 2021 66.91 67.88 65.75 66.32 7,119,700 -0.21(-0.31%)
Dec 10, 2021 64.02 66.86 64.02 66.53 6,901,800 +3.24(+5.12%)
Dec 09, 2021 64.58 64.89 62.97 63.28 4,041,390 -1.20(-1.87%)
Dec 08, 2021 63.45 64.78 62.29 64.49 5,147,045 +1.26(+1.99%)
Dec 07, 2021 60.64 63.54 60.60 63.23 6,454,170 +4.82(+8.25%)
Dec 06, 2021 59.56 60.10 57.85 58.41 11,292,380 -2.16(-3.56%)
Dec 03, 2021 62.18 62.65 59.33 60.56 10,575,390 -2.06(-3.29%)
Dec 02, 2021 61.05 62.93 60.22 62.62 8,490,255 +1.57(+2.57%)
Dec 01, 2021 67.52 67.61 60.90 61.05 11,505,385 -5.37(-8.08%)
Nov 30, 2021 68.93 69.55 66.07 66.42 8,660,225 -2.24(-3.26%)
Nov 29, 2021 66.60 69.10 66.60 68.66 5,235,405 +3.18(+4.86%)
Nov 26, 2021 66.09 68.21 65.04 65.48 3,235,750 -1.17(-1.76%)
Nov 24, 2021 65.37 66.68 63.99 66.65 2,946,270 +1.15(+1.76%)
Nov 23, 2021 65.31 66.63 63.65 65.50 5,327,395 -1.13(-1.70%)
Nov 22, 2021 68.74 68.91 65.06 66.63 5,159,455 -1.88(-2.74%)
Nov 19, 2021 69.37 70.13 68.38 68.50 3,608,645 -0.20(-0.29%)
Nov 18, 2021 68.20 68.77 68.55 68.70 3,464,785 +0.43(+0.63%)
Nov 17, 2021 68.25 68.83 66.96 68.27 3,754,475 +0.07(+0.10%)
Nov 16, 2021 66.42 68.50 66.42 68.20 3,216,370 +1.18(+1.75%)
Nov 15, 2021 68.95 68.95 66.36 67.03 3,756,770 -1.41(-2.06%)
Nov 12, 2021 67.87 68.75 67.85 68.43 2,909,875 +1.06(+1.57%)
Nov 11, 2021 67.78 67.98 66.91 67.38 3,304,370 +0.74(+1.12%)
Nov 10, 2021 69.13 66.63 5,807,980 -3.18(-4.56%)
Nov 09, 2021 70.39 70.83 68.66 69.81 5,009,335 -0.43(-0.61%)
Nov 08, 2021 69.00 71.07 68.27 70.24 6,586,370 +2.00(+2.93%)
Nov 05, 2021 69.85 69.85 65.50 68.24 8,395,400 +0.56(+0.82%)
Nov 04, 2021 65.73 67.71 65.72 67.68 5,745,935 +1.70(+2.57%)
Nov 03, 2021 66.01 66.47 64.44 65.98 3,430,270 +0.30(+0.45%)
Nov 02, 2021 65.00 66.40 64.94 65.69 3,826,695 +0.86(+1.33%)
Nov 01, 2021 67.27 67.27 63.81 64.82 5,875,240 -2.45(-3.64%)
Oct 29, 2021 65.05 67.59 65.01 67.27 4,276,625 +1.79(+2.74%)
Oct 28, 2021 64.14 65.53 64.14 65.48 2,842,710 +1.35(+2.11%)
Oct 27, 2021 64.84 65.70 64.04 64.12 3,491,005 -0.40(-0.63%)
Oct 26, 2021 66.79 64.53 7,188,700 -1.86(-2.80%)
Oct 25, 2021 67.52 69.05 66.20 66.38 4,970,300 -0.68(-1.01%)
Oct 22, 2021 66.97 67.76 66.26 67.06 2,282,490 +0.19(+0.28%)
Oct 21, 2021 66.77 66.89 65.54 66.87 3,109,355 +0.18(+0.27%)
Oct 20, 2021 66.84 67.32 65.72 66.69 3,533,040 +0.27(+0.40%)
Oct 19, 2021 65.77 66.62 65.30 66.42 4,547,855 +1.08(+1.65%)
Oct 18, 2021 63.09 65.38 63.09 65.35 4,645,060 +2.29(+3.63%)
Oct 15, 2021 62.99 63.31 62.35 63.06 3,697,580 +0.30(+0.47%)
Oct 14, 2021 62.98 63.78 62.22 62.76 4,454,440 +0.74(+1.20%)
Oct 13, 2021 61.78 62.80 61.60 62.02 3,789,710 +0.70(+1.15%)
Oct 12, 2021 62.17 62.17 61.15 61.32 2,507,785 -0.04(-0.07%)
Oct 11, 2021 61.03 61.82 60.57 61.36 2,524,035 -0.07(-0.12%)
Oct 08, 2021 62.04 62.45 61.07 61.43 2,363,070 -0.49(-0.79%)
Oct 07, 2021 60.93 62.65 60.80 61.92 3,699,065 +1.55(+2.57%)
Oct 06, 2021 58.88 60.94 58.58 60.37 4,171,170 +0.67(+1.12%)
Oct 05, 2021 58.72 60.20 58.32 59.70 5,239,620 +1.93(+3.34%)
Oct 04, 2021 58.51 58.87 56.95 57.77 5,074,790 -1.83(-3.06%)
Oct 01, 2021 58.23 59.90 57.81 59.60 4,479,345 +1.19(+2.04%)
Sep 30, 2021 57.68 59.02 57.68 58.41 4,333,210 +0.64(+1.11%)
Sep 29, 2021 58.25 58.81 57.62 57.77 5,604,160 +0.19(+0.33%)
Sep 28, 2021 59.57 60.19 57.41 57.58 7,433,320 -2.54(-4.22%)
Sep 27, 2021 61.69 61.98 59.84 60.11 4,127,275 -2.27(-3.63%)
Sep 24, 2021 61.64 62.56 61.42 62.38 3,283,245 +0.27(+0.44%)
Sep 23, 2021 60.89 62.29 60.47 62.11 4,887,345 +1.78(+2.96%)
Sep 22, 2021 60.20 60.64 59.47 60.32 3,515,425 +0.40(+0.67%)
Sep 21, 2021 60.40 60.66 59.02 59.92 3,565,890 +0.51(+0.85%)
Sep 20, 2021 58.40 59.55 56.83 59.41 5,185,830 -0.48(-0.81%)
Sep 17, 2021 60.51 60.88 59.36 59.90 7,779,700 -0.91(-1.50%)
Sep 16, 2021 60.18 60.88 59.71 60.81 3,353,955 +0.51(+0.84%)
Sep 15, 2021 60.45 60.80 59.84 60.31 5,027,395 +0.19(+0.32%)
Sep 14, 2021 59.60 61.14 59.30 60.12 6,209,580 +0.73(+1.23%)
Sep 13, 2021 62.11 62.29 58.85 59.38 8,885,925 -2.71(-4.37%)
Sep 10, 2021 62.65 62.96 61.72 62.10 3,323,735 -0.05(-0.08%)
Sep 09, 2021 61.84 62.65 61.82 62.15 4,065,610 +0.31(+0.50%)
Sep 08, 2021 62.61 63.15 61.61 61.84 5,400,840 -0.94(-1.50%)
Sep 07, 2021 64.20 64.40 62.48 62.78 4,064,605 -1.25(-1.96%)
Sep 03, 2021 62.77 64.29 62.77 64.04 3,536,400 +1.26(+2.00%)
Sep 02, 2021 62.26 63.36 62.09 62.78 4,073,530 +1.09(+1.76%)
Sep 01, 2021 63.51 63.59 60.89 61.69 8,386,490 -1.33(-2.12%)
Aug 31, 2021 64.00 64.12 62.64 63.03 5,853,895 -0.85(-1.33%)
Aug 30, 2021 63.82 64.38 63.60 63.88 3,393,065 +0.67(+1.05%)
Aug 27, 2021 62.10 63.49 61.77 63.21 4,457,520 +1.19(+1.92%)
Aug 26, 2021 61.06 62.31 61.05 62.02 3,659,135 +0.82(+1.34%)
Aug 25, 2021 60.10 61.57 60.04 61.21 4,008,670 +1.24(+2.06%)
Aug 24, 2021 61.60 61.60 59.82 59.97 5,205,125 -1.54(-2.50%)
Aug 23, 2021 60.38 61.69 60.33 61.50 4,704,405 +1.92(+3.22%)
Aug 20, 2021 59.54 59.92 59.07 59.59 3,662,240 +0.46(+0.77%)
Aug 19, 2021 57.56 59.72 57.25 59.13 4,093,585 +0.59(+1.00%)
Aug 18, 2021 59.64 59.78 58.52 58.54 4,399,085 -1.18(-1.98%)
Aug 17, 2021 60.03 60.45 59.04 59.73 4,476,865 -0.76(-1.26%)
Aug 16, 2021 61.80 61.80 59.73 60.49 3,789,095 -1.38(-2.23%)
Aug 13, 2021 60.70 61.91 60.44 61.87 2,991,650 +0.73(+1.20%)
Aug 12, 2021 59.87 61.96 59.66 61.13 5,782,925 +1.40(+2.34%)
Aug 11, 2021 60.29 60.60 58.74 59.73 4,897,535 -0.35(-0.58%)
Aug 10, 2021 60.31 60.87 59.62 60.08 3,611,140 -0.14(-0.24%)
Aug 09, 2021 61.03 61.10 59.84 60.22 3,625,210 -0.51(-0.85%)
Aug 06, 2021 59.71 60.75 59.20 60.74 3,981,495 +0.73(+1.22%)
Aug 05, 2021 61.00 61.30 59.65 60.00 6,616,730 -0.80(-1.32%)
Aug 04, 2021 59.47 61.12 58.69 60.80 6,016,005 +1.25(+2.10%)
Aug 03, 2021 57.09 59.60 57.00 59.55 7,555,665 +2.63(+4.62%)
Aug 02, 2021 54.85 57.71 54.03 56.92 10,210,910 +2.48(+4.55%)
Jul 30, 2021 54.20 54.76 50.00 54.45 9,331,455 -0.39(-0.72%)
Jul 29, 2021 54.46 55.34 54.43 54.84 4,830,980 +0.50(+0.93%)
Jul 28, 2021 54.40 54.76 53.82 54.34 4,002,525 +0.11(+0.20%)
Jul 27, 2021 54.48 54.68 53.34 54.23 3,686,260 -0.24(-0.44%)
Jul 26, 2021 55.32 55.40 54.43 54.47 3,356,810 -0.67(-1.22%)
Jul 23, 2021 54.19 55.22 53.72 55.14 4,112,605 +0.99(+1.83%)
Jul 22, 2021 53.25 54.29 53.14 54.15 4,042,090 +1.22(+2.30%)
Jul 21, 2021 52.84 53.20 52.41 52.93 4,078,240 +0.16(+0.31%)
Jul 20, 2021 51.90 53.03 51.60 52.77 3,949,755 +1.44(+2.81%)
Jul 19, 2021 50.93 51.67 50.47 51.33 4,540,275 -0.36(-0.70%)
Jul 16, 2021 51.72 52.55 51.64 51.69 4,327,020 +0.43(+0.83%)
Jul 15, 2021 51.55 52.38 50.86 51.26 6,286,245 +0.09(+0.18%)
Jul 14, 2021 51.58 51.73 50.73 51.17 3,674,605 -0.24(-0.47%)
Jul 13, 2021 51.18 51.69 50.80 51.41 2,545,815 +0.25(+0.49%)
Jul 12, 2021 51.62 51.89 50.95 51.16 4,102,815 -0.20(-0.40%)
Jul 09, 2021 50.92 51.49 50.51 51.36 4,791,565 +0.78(+1.53%)
Jul 08, 2021 49.61 50.90 49.12 50.59 4,503,390 -0.08(-0.16%)
Jul 07, 2021 50.55 50.76 49.35 50.67 5,402,675 +0.44(+0.87%)
Jul 06, 2021 50.15 50.37 49.14 50.23 5,034,445 +0.62(+1.25%)
Jul 02, 2021 48.69 49.74 48.69 49.61 3,667,105 +1.14(+2.35%)
Jul 01, 2021 47.57 48.53 47.27 48.47 5,717,920 +0.83(+1.74%)
Jun 30, 2021 48.56 48.56 47.57 47.64 5,466,790 -1.01(-2.08%)
Jun 29, 2021 48.71 48.99 47.93 48.65 4,772,680 -0.76(-1.54%)
Jun 28, 2021 48.63 49.47 48.55 49.41 3,795,510 +1.00(+2.07%)
Jun 25, 2021 48.10 48.47 47.29 48.41 5,297,130 +0.41(+0.85%)
Jun 24, 2021 48.49 48.79 47.99 48.00 3,434,445 -0.01(-0.03%)
Jun 23, 2021 48.46 48.58 47.67 48.01 3,905,310 -0.37(-0.76%)
Jun 22, 2021 47.60 48.41 47.60 48.38 4,143,305 +0.80(+1.67%)
Jun 21, 2021 47.15 47.99 46.74 47.58 4,077,350 +0.85(+1.82%)
Jun 18, 2021 47.40 47.80 46.69 46.73 9,358,535 -0.66(-1.40%)
Jun 17, 2021 45.92 47.53 45.82 47.40 5,871,685 +1.34(+2.91%)
Jun 16, 2021 46.06 46.52 45.42 46.05 3,501,715 +0.04(+0.09%)
Jun 15, 2021 46.21 46.34 45.80 46.01 3,165,680 -0.28(-0.60%)
Jun 14, 2021 45.82 46.30 45.61 46.29 3,284,320 +0.50(+1.10%)
Jun 11, 2021 45.60 45.88 45.44 45.79 3,273,225 -0.00(-0.00%)
Jun 10, 2021 45.07 45.90 44.88 45.79 3,870,580 +0.69(+1.52%)
Jun 09, 2021 45.59 45.70 44.81 45.10 2,932,700 -0.37(-0.81%)
Jun 08, 2021 44.76 45.56 44.75 45.47 4,279,625 +0.76(+1.71%)
Jun 07, 2021 44.43 44.76 44.01 44.71 2,838,450 +0.36(+0.80%)
Jun 04, 2021 43.48 44.47 43.48 44.35 3,142,365 +1.28(+2.96%)
Jun 03, 2021 43.00 43.47 42.33 43.08 2,832,110 -0.20(-0.46%)
Jun 02, 2021 42.98 43.33 42.78 43.27 3,327,105 +0.28(+0.64%)
Jun 01, 2021 44.02 44.08 42.73 43.00 3,630,780 -0.71(-1.62%)
May 28, 2021 43.31 44.20 43.23 43.71 4,150,160 +0.44(+1.02%)
May 27, 2021 43.13 43.66 42.62 43.27 7,907,910 +0.13(+0.29%)
May 26, 2021 43.16 43.74 42.83 43.14 4,490,560 +0.23(+0.53%)
May 25, 2021 42.83 43.28 42.74 42.91 3,583,590 +0.30(+0.70%)
May 24, 2021 42.31 42.96 42.31 42.61 4,246,910 +0.45(+1.06%)
May 21, 2021 42.64 43.03 42.02 42.17 4,089,650 -0.30(-0.70%)
May 20, 2021 41.66 42.64 41.66 42.46 4,342,390 +0.94(+2.27%)
May 19, 2021 40.21 41.56 40.05 41.52 4,393,295 +0.67(+1.64%)
May 18, 2021 40.85 41.60 40.78 40.85 4,657,850 -0.02(-0.04%)
May 17, 2021 40.74 41.30 40.30 40.87 4,222,505 -0.30(-0.74%)
May 14, 2021 39.94 41.28 39.80 41.17 6,061,270 +1.49(+3.77%)
May 13, 2021 40.00 40.25 39.63 39.68 7,267,375 +0.27(+0.69%)
May 12, 2021 40.69 40.81 39.19 39.41 5,706,460 -1.90(-4.59%)
May 11, 2021 39.81 41.41 39.78 41.30 4,089,170 +0.44(+1.09%)
May 10, 2021 42.20 42.20 40.85 40.86 4,218,340 -1.50(-3.53%)
May 07, 2021 41.80 42.53 41.66 42.35 4,040,435 +1.05(+2.55%)
May 06, 2021 41.73 41.82 40.65 41.30 5,826,265 -0.57(-1.37%)
May 05, 2021 41.53 42.35 41.45 41.88 6,135,740 +0.52(+1.26%)
May 04, 2021 40.63 41.55 40.47 41.36 8,022,705 +0.72(+1.77%)
May 03, 2021 41.06 41.16 39.86 40.64 6,163,485 -0.21(-0.51%)
Apr 30, 2021 39.63 41.09 38.90 40.85 13,722,000 +1.75(+4.48%)
Apr 29, 2021 39.88 39.90 38.56 39.09 5,869,885 -0.51(-1.28%)
Apr 28, 2021 40.70 40.73 39.56 39.60 4,651,760 -0.65(-1.61%)
Apr 27, 2021 40.57 40.78 39.96 40.25 5,493,120 -0.53(-1.30%)
Apr 26, 2021 40.95 41.02 40.45 40.78 6,688,315 +0.43(+1.06%)
Apr 23, 2021 40.50 40.67 39.94 40.35 3,746,000 +0.12(+0.30%)
Apr 22, 2021 39.89 40.73 39.81 40.23 5,647,950 -0.15(-0.38%)
Apr 21, 2021 40.55 40.82 40.15 40.38 3,696,190 -0.18(-0.43%)
Apr 20, 2021 41.30 41.34 40.23 40.56 2,949,135 -0.67(-1.62%)
Apr 19, 2021 41.03 41.52 40.56 41.23 3,887,925 +0.03(+0.06%)
Apr 16, 2021 41.44 41.88 40.98 41.20 6,665,500 +0.09(+0.23%)
Apr 15, 2021 40.41 41.23 40.30 41.11 5,681,805 +1.24(+3.12%)
Apr 14, 2021 39.93 40.76 39.75 39.86 4,196,395 -0.14(-0.36%)
Apr 13, 2021 39.82 40.11 39.44 40.01 4,163,270 +0.59(+1.50%)
Apr 12, 2021 39.41 39.67 39.08 39.42 4,068,320 -0.11(-0.27%)
Apr 09, 2021 39.29 39.54 38.90 39.52 2,917,000 +0.21(+0.53%)
Apr 08, 2021 38.97 39.58 38.78 39.32 3,825,370 +0.75(+1.94%)
Apr 07, 2021 38.75 39.00 38.45 38.57 5,352,490 -0.37(-0.95%)
Apr 06, 2021 37.90 39.10 37.50 38.94 6,241,535 +0.68(+1.78%)
Apr 05, 2021 37.25 38.36 37.24 38.25 4,967,495 +0.98(+2.62%)
Apr 01, 2021 37.35 38.04 37.09 37.28 4,659,000 +0.39(+1.07%)
Mar 31, 2021 36.68 37.33 36.47 36.88 5,022,835 +0.62(+1.70%)
Mar 30, 2021 36.35 36.77 35.90 36.27 5,472,470 -0.47(-1.27%)
Mar 29, 2021 36.32 37.41 36.24 36.73 8,117,135 +0.18(+0.49%)
Mar 26, 2021 34.31 36.62 34.08 36.55 9,232,500 +2.31(+6.74%)
Mar 25, 2021 33.65 34.36 33.42 34.25 5,007,440 -0.01(-0.04%)
Mar 24, 2021 35.21 35.49 34.10 34.26 4,384,275 -0.95(-2.71%)
Mar 23, 2021 35.66 35.83 34.87 35.21 5,284,395 -0.61(-1.70%)
Mar 22, 2021 35.37 35.92 34.95 35.82 6,914,895 +0.93(+2.65%)
Mar 19, 2021 34.63 35.26 34.19 34.90 9,313,500 +0.29(+0.83%)
Mar 18, 2021 36.04 36.04 34.61 34.61 8,142,360 -1.92(-5.26%)
Mar 17, 2021 37.28 37.94 36.24 36.53 8,151,910 -1.37(-3.62%)
Mar 16, 2021 38.62 38.77 37.42 37.90 9,699,025 -0.50(-1.31%)
Mar 15, 2021 37.78 38.45 37.58 38.41 5,467,710 +0.74(+1.95%)
Mar 12, 2021 36.87 37.78 36.66 37.67 5,900,000 +0.16(+0.44%)
Mar 11, 2021 36.72 37.52 36.44 37.51 8,290,030 +1.41(+3.92%)
Mar 10, 2021 35.85 36.25 35.28 36.09 10,147,630 +0.94(+2.67%)
Mar 09, 2021 34.14 35.24 34.05 35.15 7,243,860 +1.91(+5.75%)
Mar 08, 2021 33.59 34.16 33.22 33.24 5,961,620 -0.27(-0.81%)
Mar 05, 2021 33.14 33.64 32.23 33.51 7,239,500 +0.73(+2.22%)
Mar 04, 2021 33.57 33.75 32.33 32.79 16,036,005 -1.19(-3.50%)
Mar 03, 2021 34.70 34.72 33.65 33.98 10,943,475 -0.69(-2.00%)
Mar 02, 2021 34.81 34.96 34.20 34.67 7,032,685 +0.02(+0.05%)
Mar 01, 2021 34.30 34.74 34.04 34.65 4,592,915 +0.88(+2.61%)
Feb 26, 2021 33.64 34.12 33.04 33.77 8,002,500 +0.17(+0.51%)
Feb 25, 2021 33.76 34.12 33.17 33.60 11,299,145 -0.37(-1.09%)
Feb 24, 2021 33.69 34.04 33.24 33.97 6,322,410 +0.22(+0.64%)
Feb 23, 2021 32.97 33.85 32.63 33.75 11,826,385 -0.32(-0.93%)
Feb 22, 2021 33.75 34.12 33.55 34.07 8,877,875 -0.32(-0.92%)
Feb 19, 2021 33.93 34.48 33.69 34.39 6,757,500 +0.85(+2.53%)
Feb 18, 2021 32.82 33.63 32.65 33.54 5,300,635 +0.29(+0.88%)
Feb 17, 2021 32.80 33.30 32.31 33.25 5,200,010 +0.27(+0.81%)
Feb 16, 2021 33.08 33.20 32.69 32.98 4,911,730 +0.03(+0.10%)
Feb 12, 2021 32.40 32.97 32.26 32.95 3,905,000 +0.34(+1.06%)
Feb 11, 2021 32.51 32.63 31.97 32.60 3,861,405 +0.34(+1.05%)
Feb 10, 2021 32.00 32.70 32.00 32.26 5,681,565 +0.27(+0.85%)
Feb 09, 2021 31.91 32.10 31.53 31.99 5,431,800 +0.11(+0.33%)
Feb 08, 2021 31.44 32.19 31.30 31.89 6,622,600 +0.79(+2.54%)
Feb 05, 2021 31.48 31.67 30.40 31.10 9,607,500 -0.30(-0.96%)
Feb 04, 2021 30.27 31.41 30.27 31.40 9,927,600 +1.21(+4.02%)
Feb 03, 2021 30.82 30.91 29.88 30.18 5,534,055 -0.58(-1.88%)
Feb 02, 2021 29.89 30.81 29.87 30.76 4,579,425 +1.08(+3.65%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.