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 )

63.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2013 4.656 4.848 4.520 4.718 74,173,856 +0.85(+21.91%)
Jan 30, 2013 3.956 3.958 3.806 3.870 29,672,424 -0.07(-1.83%)
Jan 29, 2013 4.042 4.090 3.893 3.942 23,601,334 -0.27(-6.37%)
Jan 28, 2013 4.164 4.230 4.164 4.210 11,661,845 +0.04(+1.06%)
Jan 25, 2013 4.004 4.185 3.982 4.166 14,633,240 +0.18(+4.41%)
Jan 24, 2013 3.936 4.068 3.888 3.990 9,494,480 +0.05(+1.22%)
Jan 23, 2013 3.874 3.960 3.852 3.942 14,039,970 +0.08(+2.02%)
Jan 22, 2013 3.862 3.926 3.847 3.864 18,035,790 -0.09(-2.18%)
Jan 18, 2013 3.946 3.972 3.898 3.950 6,589,775 -0.01(-0.25%)
Jan 17, 2013 4.008 4.060 3.929 3.960 8,865,640 -0.02(-0.60%)
Jan 16, 2013 4.018 4.108 3.968 3.984 12,489,270 -0.03(-0.85%)
Jan 15, 2013 3.872 4.036 3.856 4.018 14,070,680 +0.13(+3.34%)
Jan 14, 2013 3.824 3.960 3.822 3.888 11,892,445 +0.02(+0.52%)
Jan 11, 2013 3.936 3.936 3.852 3.868 10,466,445 -0.05(-1.23%)
Jan 10, 2013 3.868 3.924 3.852 3.916 11,437,160 +0.08(+2.09%)
Jan 09, 2013 3.888 3.954 3.810 3.836 13,228,085 +0.02(+0.47%)
Jan 08, 2013 3.832 3.886 3.760 3.818 12,036,165 +0.01(+0.16%)
Jan 07, 2013 3.860 3.914 3.795 3.812 11,272,270 -0.05(-1.29%)
Jan 04, 2013 3.860 3.894 3.790 3.862 21,015,400 -0.00(-0.10%)
Jan 03, 2013 4.216 4.242 3.844 3.866 36,903,096 -0.37(-8.78%)
Jan 02, 2013 4.296 4.298 4.206 4.238 10,561,710 +0.03(+0.76%)
Dec 31, 2012 4.182 4.234 4.158 4.206 9,411,175 +0.02(+0.48%)
Dec 28, 2012 4.142 4.240 4.116 4.186 5,113,080 +0.03(+0.72%)
Dec 27, 2012 4.158 4.184 4.100 4.156 9,715,160 -0.00(-0.10%)
Dec 26, 2012 4.210 4.247 4.154 4.160 4,266,340 -0.06(-1.52%)
Dec 24, 2012 4.212 4.228 4.164 4.224 2,611,415 -0.01(-0.19%)
Dec 21, 2012 4.204 4.243 4.116 4.232 6,807,550 -0.03(-0.66%)
Dec 20, 2012 4.272 4.280 4.215 4.260 9,237,470 -0.01(-0.28%)
Dec 19, 2012 4.314 4.378 4.260 4.272 8,636,880 +0.00(+0.09%)
Dec 18, 2012 4.250 4.298 4.236 4.268 7,726,300 +0.04(+0.95%)
Dec 17, 2012 4.222 4.276 4.196 4.228 11,464,425 +0.03(+0.67%)
Dec 14, 2012 4.178 4.214 4.128 4.200 16,681,165 +0.09(+2.24%)
Dec 13, 2012 4.036 4.130 4.034 4.108 12,419,635 +0.07(+1.73%)
Dec 12, 2012 4.072 4.138 4.022 4.038 10,628,770 -0.01(-0.30%)
Dec 11, 2012 4.024 4.082 3.986 4.050 7,581,670 +0.03(+0.75%)
Dec 10, 2012 3.930 4.048 3.906 4.020 9,871,710 +0.08(+2.03%)
Dec 07, 2012 3.822 3.954 3.816 3.940 17,735,390 +0.12(+3.14%)
Dec 06, 2012 3.750 3.830 3.706 3.820 12,931,845 +0.06(+1.49%)
Dec 05, 2012 3.982 3.982 3.744 3.764 19,184,340 -0.22(-5.57%)
Dec 04, 2012 3.948 4.004 3.914 3.986 7,188,630 -0.01(-0.25%)
Nov 30, 2012 3.992 4.012 3.932 3.996 10,183,850 +0.02(+0.55%)
Nov 29, 2012 3.936 4.030 3.918 3.974 12,010,335 +0.07(+1.79%)
Nov 28, 2012 3.900 3.922 3.822 3.904 11,174,540 +0.07(+1.77%)
Nov 27, 2012 3.918 3.918 3.826 3.836 10,802,315 -0.01(-0.26%)
Nov 26, 2012 3.800 3.882 3.764 3.846 8,473,165 +0.03(+0.89%)
Nov 23, 2012 3.740 3.822 3.740 3.812 3,976,645 +0.07(+1.93%)
Nov 21, 2012 3.668 3.862 3.652 3.740 9,623,575 +0.09(+2.47%)
Nov 20, 2012 3.722 3.754 3.642 3.650 9,857,980 -0.07(-1.88%)
Nov 19, 2012 3.716 3.740 3.648 3.720 11,606,390 +0.06(+1.75%)
Nov 16, 2012 3.580 3.682 3.574 3.656 19,305,640 +0.09(+2.64%)
Nov 15, 2012 3.634 3.638 3.506 3.562 12,371,835 -0.05(-1.33%)
Nov 14, 2012 3.626 3.712 3.594 3.610 21,900,614 +0.05(+1.35%)
Nov 13, 2012 3.664 3.682 3.524 3.562 30,608,710 -0.11(-3.05%)
Nov 12, 2012 3.814 3.818 3.642 3.674 16,889,934 -0.13(-3.42%)
Nov 09, 2012 3.774 3.920 3.740 3.804 10,442,910 +0.03(+0.74%)
Nov 08, 2012 3.822 3.854 3.774 3.776 8,640,940 -0.05(-1.31%)
Nov 07, 2012 3.920 3.932 3.815 3.826 16,681,895 -0.12(-3.14%)
Nov 06, 2012 3.970 3.986 3.926 3.950 9,515,135 +0.02(+0.61%)
Nov 05, 2012 3.978 3.998 3.876 3.926 13,274,800 -0.08(-1.94%)
Nov 02, 2012 4.070 4.076 3.990 4.004 10,032,685 -0.05(-1.14%)
Nov 01, 2012 3.900 4.092 3.868 4.050 16,946,630 +0.18(+4.54%)
Oct 31, 2012 3.904 3.956 3.834 3.874 14,611,805 -0.03(-0.87%)
Oct 26, 2012 3.882 3.908 3.908 3.908 11,175,500 +0.03(+0.88%)
Oct 25, 2012 3.886 3.918 3.836 3.874 12,228,945 +0.02(+0.62%)
Oct 24, 2012 3.930 3.940 3.818 3.850 18,262,114 -0.06(-1.53%)
Oct 23, 2012 3.828 3.926 3.800 3.910 14,021,380 -0.03(-0.86%)
Oct 19, 2012 3.942 3.960 3.844 3.944 24,731,350 +0.04(+0.97%)
Oct 18, 2012 4.000 4.012 3.848 3.906 50,310,020 -0.12(-3.03%)
Oct 17, 2012 4.134 4.162 3.900 4.028 104,204,952 -0.93(-18.79%)
Oct 16, 2012 4.948 5.020 4.874 4.960 27,471,624 +0.01(+0.20%)
Oct 15, 2012 4.860 4.960 4.802 4.950 15,055,835 +0.10(+2.02%)
Oct 12, 2012 4.754 4.876 4.752 4.852 8,273,130 +0.07(+1.46%)
Oct 11, 2012 4.748 4.826 4.700 4.782 9,450,615 +0.05(+1.08%)
Oct 10, 2012 4.726 4.778 4.678 4.731 7,798,515 -0.01(-0.23%)
Oct 09, 2012 4.804 4.874 4.700 4.742 14,237,270 -0.02(-0.42%)
Oct 08, 2012 4.786 4.862 4.732 4.762 7,792,545 -0.06(-1.16%)
Oct 05, 2012 4.790 4.914 4.768 4.818 18,526,214 +0.03(+0.58%)
Oct 04, 2012 4.666 4.798 4.546 4.790 14,013,625 +0.11(+2.44%)
Oct 03, 2012 4.708 4.712 4.622 4.676 11,740,655 +0.02(+0.52%)
Oct 02, 2012 4.696 4.742 4.618 4.652 15,570,270 -0.03(-0.60%)
Oct 01, 2012 4.802 4.848 4.630 4.680 23,156,854 -0.14(-2.99%)
Sep 28, 2012 4.928 4.964 4.782 4.824 24,809,804 -0.11(-2.29%)
Sep 27, 2012 5.020 5.158 4.900 4.937 22,915,194 -0.07(-1.34%)
Sep 26, 2012 4.800 5.030 4.764 5.004 50,497,060 -0.17(-3.20%)
Sep 25, 2012 5.254 5.282 5.164 5.170 7,295,050 -0.05(-0.89%)
Sep 24, 2012 5.384 5.386 5.158 5.216 12,475,915 -0.18(-3.41%)
Sep 21, 2012 5.484 5.536 5.370 5.400 9,957,110 -0.08(-1.39%)
Sep 20, 2012 5.466 5.502 5.408 5.476 3,696,525 -0.03(-0.58%)
Sep 19, 2012 5.448 5.552 5.426 5.508 4,508,390 +0.05(+0.95%)
Sep 18, 2012 5.474 5.486 5.434 5.456 5,108,105 -0.01(-0.26%)
Sep 17, 2012 5.566 5.592 5.456 5.470 5,007,385 -0.07(-1.19%)
Sep 14, 2012 5.556 5.646 5.518 5.536 13,548,990 +0.01(+0.22%)
Sep 13, 2012 5.488 5.546 5.432 5.524 10,025,705 +0.03(+0.47%)
Sep 12, 2012 5.524 5.532 5.464 5.498 6,216,235 +0.06(+1.07%)
Sep 11, 2012 5.460 5.484 5.390 5.440 6,705,770 -0.02(-0.46%)
Sep 10, 2012 5.476 5.490 5.420 5.465 5,909,395 -0.01(-0.20%)
Sep 07, 2012 5.468 5.544 5.456 5.476 5,200,060 -0.00(-0.07%)
Sep 06, 2012 5.332 5.556 5.312 5.480 12,300,640 +0.17(+3.28%)
Sep 05, 2012 5.332 5.398 5.302 5.306 9,416,825 -0.02(-0.30%)
Sep 04, 2012 5.306 5.358 5.254 5.322 8,594,580 +0.02(+0.38%)
Aug 31, 2012 5.262 5.316 5.208 5.302 7,974,610 +0.09(+1.73%)
Aug 30, 2012 5.298 5.298 5.186 5.212 6,869,110 -0.09(-1.70%)
Aug 29, 2012 5.310 5.326 5.267 5.302 6,678,825 +0.04(+0.84%)
Aug 27, 2012 5.130 5.274 5.088 5.258 10,137,690 +0.14(+2.66%)
Aug 24, 2012 5.124 5.160 5.080 5.122 4,997,620 -0.02(-0.31%)
Aug 23, 2012 5.152 5.178 5.084 5.138 6,755,530 -0.01(-0.27%)
Aug 22, 2012 5.096 5.180 5.068 5.152 8,836,165 +0.08(+1.54%)
Aug 21, 2012 5.056 5.098 5.026 5.074 10,294,930 +0.03(+0.63%)
Aug 20, 2012 5.072 5.082 4.968 5.042 6,993,775 -0.03(-0.59%)
Aug 17, 2012 5.002 5.114 4.988 5.072 9,232,625 +0.09(+1.85%)
Aug 16, 2012 4.910 5.024 4.902 4.980 7,767,815 +0.10(+2.01%)
Aug 15, 2012 4.830 4.924 4.800 4.882 8,015,210 +0.11(+2.26%)
Aug 14, 2012 4.898 4.928 4.752 4.774 6,848,995 -0.10(-2.13%)
Aug 13, 2012 4.946 4.946 4.856 4.878 3,360,695 -0.08(-1.57%)
Aug 10, 2012 4.908 4.964 4.882 4.956 4,443,625 +0.01(+0.24%)
Aug 09, 2012 4.986 5.006 4.925 4.944 2,872,120 -0.03(-0.68%)
Aug 08, 2012 4.988 5.046 4.949 4.978 6,428,930 -0.05(-0.96%)
Aug 07, 2012 4.928 5.068 4.902 5.026 9,346,135 +0.12(+2.36%)
Aug 06, 2012 4.848 4.959 4.837 4.910 6,497,395 +0.06(+1.15%)
Aug 03, 2012 4.796 4.882 4.708 4.854 9,030,070 +0.17(+3.59%)
Aug 02, 2012 4.648 4.794 4.604 4.686 12,216,630 +0.01(+0.21%)
Aug 01, 2012 4.830 4.900 4.662 4.676 16,523,760 -0.13(-2.62%)
Jul 31, 2012 4.928 4.982 4.794 4.802 13,452,870 -0.12(-2.44%)
Jul 30, 2012 5.064 5.084 4.870 4.922 15,505,465 -0.16(-3.22%)
Jul 27, 2012 5.036 5.148 4.994 5.086 12,006,945 +0.08(+1.52%)
Jul 26, 2012 5.002 5.346 4.902 5.010 31,660,514 +0.53(+11.88%)
Jul 25, 2012 4.520 4.560 4.433 4.478 14,212,670 +0.03(+0.67%)
Jul 24, 2012 4.552 4.610 4.394 4.448 7,804,380 -0.12(-2.54%)
Jul 23, 2012 4.610 4.622 4.470 4.564 8,602,025 -0.13(-2.77%)
Jul 20, 2012 4.824 4.852 4.643 4.694 6,563,875 -0.11(-2.37%)
Jul 19, 2012 4.720 4.840 4.692 4.808 16,356,940 +0.11(+2.39%)
Jul 18, 2012 4.300 4.722 4.280 4.696 20,120,850 +0.44(+10.44%)
Jul 17, 2012 4.290 4.344 4.204 4.252 8,227,890 -0.00(-0.09%)
Jul 16, 2012 4.300 4.326 4.234 4.256 5,944,310 -0.05(-1.25%)
Jul 13, 2012 4.182 4.342 4.174 4.310 5,950,765 +0.12(+2.96%)
Jul 12, 2012 4.154 4.248 4.070 4.186 10,401,445 -0.02(-0.57%)
Jul 11, 2012 4.148 4.242 4.130 4.210 12,459,695 -0.04(-0.85%)
Jul 10, 2012 4.294 4.370 4.190 4.246 13,806,810 +0.01(+0.19%)
Jul 09, 2012 4.362 4.406 4.232 4.238 10,974,005 -0.12(-2.80%)
Jul 06, 2012 4.764 4.764 4.342 4.360 15,505,145 -0.47(-9.66%)
Jul 05, 2012 4.820 4.868 4.796 4.826 6,253,650 -0.01(-0.29%)
Jul 03, 2012 4.734 4.850 4.682 4.840 3,447,845 +0.12(+2.50%)
Jul 02, 2012 4.680 4.741 4.596 4.722 6,336,255 +0.08(+1.68%)
Jun 29, 2012 4.474 4.660 4.474 4.644 9,846,635 +0.25(+5.59%)
Jun 28, 2012 4.470 4.520 4.330 4.398 6,857,680 -0.14(-3.04%)
Jun 27, 2012 4.416 4.556 4.396 4.536 6,072,070 +0.14(+3.09%)
Jun 26, 2012 4.390 4.462 4.370 4.400 4,561,150 +0.02(+0.36%)
Jun 25, 2012 4.426 4.490 4.356 4.384 4,451,500 -0.13(-2.88%)
Jun 22, 2012 4.402 4.520 4.394 4.514 9,624,785 +0.13(+2.87%)
Jun 21, 2012 4.514 4.548 4.366 4.388 7,154,920 -0.14(-3.09%)
Jun 20, 2012 4.504 4.571 4.458 4.528 5,146,730 +0.03(+0.76%)
Jun 19, 2012 4.464 4.654 4.444 4.494 13,322,490 +0.06(+1.26%)
Jun 18, 2012 4.394 4.458 4.306 4.438 8,278,940 +0.01(+0.27%)
Jun 15, 2012 4.230 4.434 4.208 4.426 11,701,330 +0.19(+4.49%)
Jun 14, 2012 4.212 4.264 4.152 4.236 8,163,440 -0.00(-0.05%)
Jun 13, 2012 4.346 4.358 4.224 4.238 10,745,520 +0.06(+1.48%)
Jun 12, 2012 4.210 4.228 4.064 4.176 18,359,540 -0.02(-0.43%)
Jun 11, 2012 4.390 4.442 4.184 4.194 5,497,845 -0.18(-4.03%)
Jun 08, 2012 4.298 4.390 4.270 4.370 6,326,160 +0.05(+1.06%)
Jun 07, 2012 4.388 4.400 4.280 4.324 11,728,945 -0.00(-0.12%)
Jun 06, 2012 4.210 4.366 4.192 4.329 13,416,360 +0.17(+4.21%)
Jun 05, 2012 4.064 4.166 4.064 4.154 13,191,110 +0.06(+1.37%)
Jun 04, 2012 4.098 4.130 3.988 4.098 10,805,385 +0.02(+0.39%)
Jun 01, 2012 4.156 4.162 4.072 4.082 10,805,985 -0.17(-3.95%)
May 31, 2012 4.326 4.326 4.174 4.250 23,235,700 -0.06(-1.44%)
May 30, 2012 4.310 4.366 4.242 4.312 8,981,655 -0.05(-1.15%)
May 29, 2012 4.444 4.508 4.288 4.362 9,869,365 -0.01(-0.14%)
May 25, 2012 4.270 4.398 4.212 4.368 14,463,965 +0.08(+1.91%)
May 24, 2012 4.644 4.646 4.246 4.286 23,305,660 -0.35(-7.51%)
May 23, 2012 4.600 4.652 4.462 4.634 8,376,370 -0.02(-0.39%)
May 22, 2012 4.614 4.722 4.572 4.652 10,241,965 +0.04(+0.87%)
May 21, 2012 4.488 4.618 4.328 4.612 14,188,520 +0.12(+2.76%)
May 18, 2012 4.658 4.714 4.463 4.488 12,957,215 -0.17(-3.65%)
May 17, 2012 4.830 4.846 4.650 4.658 10,704,570 -0.19(-3.88%)
May 16, 2012 4.860 4.900 4.808 4.846 9,672,465 +0.04(+0.87%)
May 15, 2012 4.762 4.860 4.756 4.804 10,393,625 +0.05(+1.05%)
May 14, 2012 4.746 4.842 4.712 4.754 8,074,105 -0.08(-1.74%)
May 11, 2012 4.744 4.868 4.728 4.838 12,831,825 +0.05(+1.04%)
May 10, 2012 4.950 4.986 4.708 4.788 18,340,730 -0.15(-3.08%)
May 09, 2012 4.902 4.994 4.852 4.940 8,804,840 -0.04(-0.88%)
May 08, 2012 5.034 5.066 4.824 4.984 16,690,810 -0.06(-1.15%)
May 07, 2012 5.034 5.089 4.980 5.042 8,742,030 -0.02(-0.36%)
May 04, 2012 5.166 5.166 4.984 5.060 10,236,025 -0.15(-2.84%)
May 03, 2012 5.258 5.278 5.102 5.208 9,148,610 -0.06(-1.21%)
May 02, 2012 5.224 5.341 5.198 5.272 8,049,410 -0.01(-0.19%)
May 01, 2012 5.228 5.396 5.186 5.282 14,098,000 +0.06(+1.11%)
Apr 30, 2012 5.240 5.240 5.128 5.224 8,252,970 -0.02(-0.38%)
Apr 27, 2012 5.214 5.274 5.096 5.244 9,942,845 +0.05(+0.92%)
Apr 26, 2012 5.296 5.324 5.150 5.196 14,710,185 -0.09(-1.74%)
Apr 25, 2012 5.474 5.500 5.244 5.288 24,682,224 +0.14(+2.72%)
Apr 24, 2012 5.398 5.444 5.102 5.148 25,743,054 -0.14(-2.57%)
Apr 23, 2012 5.296 5.300 5.140 5.284 14,674,085 -0.14(-2.51%)
Apr 20, 2012 5.500 5.536 5.418 5.420 5,395,645 -0.08(-1.38%)
Apr 19, 2012 5.548 5.614 5.442 5.496 4,338,855 -0.04(-0.65%)
Apr 18, 2012 5.500 5.558 5.452 5.532 3,497,335 +0.02(+0.40%)
Apr 17, 2012 5.452 5.538 5.388 5.510 5,132,780 +0.10(+1.85%)
Apr 16, 2012 5.546 5.570 5.360 5.410 4,299,190 -0.09(-1.64%)
Apr 13, 2012 5.518 5.608 5.474 5.500 6,528,865 -0.06(-1.04%)
Apr 12, 2012 5.498 5.562 5.456 5.558 4,306,810 +0.10(+1.87%)
Apr 11, 2012 5.490 5.596 5.416 5.456 7,763,685 +0.00(+0.07%)
Apr 10, 2012 5.560 5.600 5.376 5.452 8,728,855 -0.12(-2.22%)
Apr 09, 2012 5.596 5.620 5.522 5.576 9,958,990 -0.11(-1.97%)
Apr 05, 2012 5.600 5.704 5.540 5.688 7,365,905 +0.05(+0.85%)
Apr 04, 2012 5.620 5.668 5.530 5.640 10,924,965 -0.04(-0.77%)
Apr 03, 2012 5.684 5.736 5.612 5.684 9,806,445 +0.00(+0.00%)
Apr 02, 2012 5.500 5.764 5.412 5.684 15,399,205 +0.15(+2.78%)
Mar 30, 2012 5.496 5.620 5.431 5.530 10,386,695 +0.07(+1.36%)
Mar 29, 2012 5.320 5.494 5.260 5.456 9,164,160 +0.12(+2.33%)
Mar 28, 2012 5.422 5.450 5.254 5.332 7,399,720 -0.09(-1.70%)
Mar 27, 2012 5.418 5.574 5.407 5.424 8,834,635 -0.11(-1.95%)
Mar 26, 2012 5.440 5.537 5.428 5.532 5,593,880 +0.13(+2.33%)
Mar 23, 2012 5.340 5.406 5.274 5.406 5,184,305 +0.09(+1.65%)
Mar 22, 2012 5.400 5.400 5.308 5.318 5,630,250 -0.12(-2.13%)
Mar 21, 2012 5.480 5.512 5.410 5.434 7,601,310 -0.01(-0.18%)
Mar 20, 2012 5.446 5.478 5.330 5.444 7,696,850 -0.05(-0.91%)
Mar 19, 2012 5.442 5.562 5.372 5.494 5,630,375 +0.07(+1.29%)
Mar 16, 2012 5.462 5.484 5.406 5.424 4,331,765 -0.06(-1.13%)
Mar 15, 2012 5.464 5.581 5.380 5.486 7,477,200 +0.05(+0.96%)
Mar 14, 2012 5.530 5.572 5.380 5.434 8,469,935 -0.13(-2.30%)
Mar 13, 2012 5.462 5.562 5.374 5.562 14,099,660 +0.11(+2.09%)
Mar 12, 2012 5.318 5.454 5.276 5.448 19,205,074 +0.13(+2.44%)
Mar 09, 2012 5.274 5.368 5.262 5.318 6,045,625 +0.06(+1.06%)
Mar 08, 2012 5.266 5.328 5.237 5.262 6,639,205 +0.05(+0.92%)
Mar 07, 2012 5.158 5.324 5.148 5.214 9,013,680 +0.09(+1.68%)
Mar 06, 2012 5.148 5.228 5.105 5.128 8,888,805 -0.12(-2.32%)
Mar 05, 2012 5.364 5.414 5.152 5.250 13,757,910 -0.26(-4.68%)
Mar 02, 2012 5.546 5.580 5.444 5.508 8,742,925 -0.06(-1.04%)
Mar 01, 2012 5.424 5.576 5.368 5.566 7,765,365 +0.16(+2.88%)
Feb 29, 2012 5.470 5.494 5.362 5.410 7,528,030 -0.07(-1.28%)
Feb 28, 2012 5.420 5.532 5.366 5.480 11,238,990 +0.10(+1.93%)
Feb 27, 2012 5.362 5.432 5.348 5.376 5,747,635 -0.02(-0.41%)
Feb 24, 2012 5.296 5.418 5.280 5.398 9,939,055 +0.15(+2.82%)
Feb 23, 2012 5.216 5.306 5.184 5.250 6,309,155 +0.02(+0.46%)
Feb 22, 2012 5.300 5.330 5.222 5.226 6,119,470 -0.01(-0.27%)
Feb 21, 2012 5.194 5.320 5.190 5.240 8,576,315 +0.05(+0.92%)
Feb 17, 2012 5.276 5.276 5.116 5.192 5,826,640 -0.07(-1.33%)
Feb 16, 2012 5.150 5.274 5.138 5.262 7,115,045 +0.10(+1.90%)
Feb 15, 2012 5.358 5.360 5.140 5.164 11,043,510 -0.18(-3.30%)
Feb 14, 2012 5.280 5.344 5.240 5.340 11,841,360 +0.06(+1.21%)
Feb 13, 2012 5.250 5.288 5.152 5.276 11,309,600 +0.16(+3.15%)
Feb 10, 2012 5.158 5.192 5.046 5.115 6,716,915 -0.13(-2.46%)
Feb 09, 2012 5.100 5.284 5.098 5.244 14,227,330 +0.19(+3.76%)
Feb 08, 2012 4.972 5.068 4.970 5.054 7,858,655 +0.08(+1.69%)
Feb 07, 2012 4.910 5.020 4.906 4.970 13,953,605 -0.06(-1.11%)
Feb 06, 2012 5.084 5.084 4.974 5.026 13,035,665 -0.05(-0.99%)
Feb 03, 2012 5.132 5.194 5.070 5.076 9,809,785 -0.03(-0.59%)
Feb 02, 2012 4.990 5.200 4.978 5.106 18,337,444 +0.10(+1.96%)
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.