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 )

58.16 +0.05 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.