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 (%)
Feb 28, 2018 9.964 10.20 9.916 10.09 8,514,765 +0.10(+1.04%)
Feb 27, 2018 10.08 10.17 9.990 9.990 4,290,335 -0.07(-0.74%)
Feb 26, 2018 9.998 10.08 9.958 10.06 5,534,240 +0.09(+0.90%)
Feb 23, 2018 9.930 9.988 9.817 9.974 6,277,405 +0.13(+1.36%)
Feb 22, 2018 9.850 9.965 9.804 9.840 8,475,315 +0.02(+0.18%)
Feb 21, 2018 9.880 9.994 9.822 9.822 7,983,785 +0.01(+0.10%)
Feb 20, 2018 9.686 9.924 9.684 9.812 5,690,875 +0.02(+0.22%)
Feb 16, 2018 9.790 9.790 9.790 0 -0.07(-0.67%)
Feb 15, 2018 9.700 9.912 9.640 9.856 8,561,750 +0.18(+1.86%)
Feb 14, 2018 9.586 9.702 9.536 9.676 7,829,830 +0.05(+0.54%)
Feb 13, 2018 9.286 9.632 9.260 9.624 12,457,290 +0.33(+3.53%)
Feb 12, 2018 9.374 9.440 9.278 9.296 13,402,580 -0.01(-0.13%)
Feb 09, 2018 9.046 9.374 8.908 9.308 21,310,534 +0.41(+4.58%)
Feb 08, 2018 9.170 8.924 8.900 18,434,244 -0.20(-2.22%)
Feb 07, 2018 9.336 9.336 9.100 9.102 12,833,310 -0.21(-2.21%)
Feb 06, 2018 9.054 9.400 8.920 9.308 33,521,834 +0.36(+4.07%)
Feb 05, 2018 8.854 9.044 8.800 8.944 14,096,895 -0.04(-0.49%)
Feb 02, 2018 9.142 9.146 8.968 8.988 7,533,900 -0.19(-2.03%)
Feb 01, 2018 9.150 9.254 9.094 9.174 7,192,565 -0.03(-0.37%)
Jan 31, 2018 9.078 9.280 9.072 9.208 7,181,105 +0.06(+0.66%)
Jan 30, 2018 9.130 9.178 9.126 9.148 6,633,330 -0.04(-0.48%)
Jan 29, 2018 9.152 9.248 9.138 9.192 8,337,180 +0.02(+0.22%)
Jan 26, 2018 9.022 9.208 9.018 9.172 6,188,365 +0.09(+0.99%)
Jan 25, 2018 9.110 9.162 9.024 9.082 3,783,220 +0.03(+0.35%)
Jan 24, 2018 9.190 9.246 9.010 9.050 6,413,885 -0.10(-1.09%)
Jan 23, 2018 8.858 9.182 8.710 9.150 13,508,060 -0.02(-0.22%)
Jan 22, 2018 9.160 9.182 9.042 9.170 6,747,720 -0.03(-0.35%)
Jan 19, 2018 9.180 9.286 9.130 9.202 11,593,580 +0.06(+0.66%)
Jan 18, 2018 8.976 9.180 8.969 9.142 9,710,035 +0.12(+1.38%)
Jan 17, 2018 8.954 9.054 8.928 9.018 5,546,000 +0.15(+1.69%)
Jan 16, 2018 9.006 9.158 8.830 8.868 7,371,180 -0.12(-1.34%)
Jan 12, 2018 8.988 8.988 8.988 0 +0.14(+1.54%)
Jan 11, 2018 8.818 8.922 8.780 8.852 6,354,785 +0.03(+0.36%)
Jan 10, 2018 8.844 8.728 8.820 5,894,510 -0.04(-0.50%)
Jan 09, 2018 8.938 8.968 8.794 8.864 6,906,610 -0.14(-1.51%)
Jan 08, 2018 8.858 9.008 8.802 9.000 5,954,930 +0.18(+2.04%)
Jan 05, 2018 8.864 8.908 8.784 8.820 7,155,215 +0.02(+0.23%)
Jan 04, 2018 9.022 9.046 8.792 8.800 12,654,690 -0.21(-2.29%)
Jan 03, 2018 8.860 9.028 8.834 9.006 7,574,500 +0.14(+1.53%)
Jan 02, 2018 8.752 8.892 8.711 8.870 6,443,680 +0.13(+1.51%)
Dec 29, 2017 8.738 8.738 8.738 0 -0.06(-0.73%)
Dec 28, 2017 8.818 8.824 8.766 8.802 6,962,020 -0.01(-0.11%)
Dec 27, 2017 8.840 8.858 8.784 8.812 2,848,700 -0.02(-0.23%)
Dec 26, 2017 8.722 8.862 8.722 8.832 6,492,090 +0.05(+0.55%)
Dec 22, 2017 8.810 8.848 8.722 8.784 7,191,135 -0.01(-0.16%)
Dec 21, 2017 9.000 9.000 8.782 8.798 7,797,800 -0.18(-1.96%)
Dec 20, 2017 9.100 9.100 8.740 8.974 8,702,580 -0.04(-0.49%)
Dec 19, 2017 8.850 9.128 8.818 9.018 11,030,360 +0.16(+1.85%)
Dec 18, 2017 8.778 8.940 8.754 8.854 9,268,695 +0.13(+1.44%)
Dec 15, 2017 8.568 8.760 8.568 8.728 14,326,410 +0.19(+2.18%)
Dec 14, 2017 8.560 8.610 8.534 8.542 7,474,810 +0.01(+0.14%)
Dec 13, 2017 8.468 8.616 8.442 8.530 6,171,570 +0.09(+1.11%)
Dec 12, 2017 8.306 8.518 8.292 8.436 6,664,405 -0.01(-0.09%)
Dec 11, 2017 8.388 8.476 8.359 8.444 6,013,060 +0.05(+0.64%)
Dec 08, 2017 8.324 8.406 8.314 8.390 4,829,690 +0.11(+1.28%)
Dec 07, 2017 8.276 8.328 8.208 8.284 7,613,430 +0.03(+0.31%)
Dec 06, 2017 8.190 8.284 8.120 8.258 6,297,120 +0.04(+0.46%)
Dec 05, 2017 8.252 8.395 8.214 8.220 7,798,885 -0.09(-1.06%)
Dec 04, 2017 8.484 8.498 8.301 8.308 6,715,515 -0.13(-1.54%)
Dec 01, 2017 8.396 8.456 8.274 8.438 5,936,005 +0.03(+0.31%)
Nov 30, 2017 8.354 8.435 8.266 8.412 6,821,550 +0.12(+1.50%)
Nov 29, 2017 8.422 8.434 8.204 8.288 5,679,485 -0.14(-1.71%)
Nov 28, 2017 8.416 8.462 8.330 8.432 5,519,865 +0.07(+0.79%)
Nov 27, 2017 8.382 8.448 8.356 8.366 14,213,320 -0.02(-0.19%)
Nov 24, 2017 8.368 8.416 8.330 8.382 2,824,080 +0.03(+0.34%)
Nov 22, 2017 8.300 8.400 8.266 8.354 8,206,295 +0.09(+1.09%)
Nov 21, 2017 8.200 8.304 8.168 8.264 9,495,215 +0.11(+1.35%)
Nov 20, 2017 8.082 8.197 8.042 8.154 6,822,820 +0.09(+1.14%)
Nov 17, 2017 8.052 8.102 7.996 8.062 6,518,930 +0.01(+0.12%)
Nov 16, 2017 8.020 8.145 7.985 8.052 10,671,880 +0.07(+0.90%)
Nov 15, 2017 7.926 8.048 7.880 7.980 7,151,390 -0.02(-0.30%)
Nov 14, 2017 7.990 8.082 7.886 8.004 7,195,585 -0.07(-0.82%)
Nov 13, 2017 7.968 8.076 7.936 8.070 8,881,710 +0.08(+1.03%)
Nov 10, 2017 7.898 8.018 7.844 7.988 8,012,065 +0.09(+1.14%)
Nov 09, 2017 7.934 8.008 7.826 7.898 7,914,310 -0.08(-1.05%)
Nov 08, 2017 7.828 8.020 7.800 7.982 9,923,470 +0.16(+2.10%)
Nov 07, 2017 7.890 7.906 7.768 7.818 7,151,710 -0.03(-0.41%)
Nov 06, 2017 7.778 7.858 7.724 7.850 7,716,555 +0.05(+0.62%)
Nov 03, 2017 7.702 7.816 7.700 7.802 6,008,090 +0.08(+1.04%)
Nov 02, 2017 7.692 7.806 7.624 7.722 8,100,180 -0.03(-0.41%)
Nov 01, 2017 7.884 7.892 7.664 7.754 11,772,925 -0.13(-1.62%)
Oct 31, 2017 7.928 7.979 7.860 7.882 7,215,275 -0.02(-0.23%)
Oct 30, 2017 7.744 7.940 7.726 7.900 10,529,875 +0.15(+1.96%)
Oct 27, 2017 7.454 8.070 7.430 7.748 25,672,370 -0.27(-3.39%)
Oct 26, 2017 7.956 8.054 7.902 8.020 7,653,480 +0.08(+1.01%)
Oct 25, 2017 8.000 8.054 7.896 7.940 4,512,725 -0.06(-0.75%)
Oct 24, 2017 8.078 7.970 8.000 5,782,010 -0.03(-0.42%)
Oct 23, 2017 8.060 8.096 7.994 8.034 4,641,880 -0.03(-0.37%)
Oct 20, 2017 8.068 8.112 8.020 8.064 5,734,740 +0.02(+0.25%)
Oct 19, 2017 8.008 8.044 7.882 8.044 6,376,610 -0.01(-0.17%)
Oct 18, 2017 7.998 8.080 7.860 8.058 11,904,450 +0.21(+2.62%)
Oct 17, 2017 7.820 7.932 7.798 7.852 5,608,595 +0.06(+0.82%)
Oct 16, 2017 7.824 7.850 7.710 7.788 4,188,595 -0.03(-0.36%)
Oct 13, 2017 7.750 7.849 7.730 7.816 4,684,570 +0.11(+1.48%)
Oct 12, 2017 7.714 7.752 7.694 7.702 5,253,765 -0.03(-0.44%)
Oct 11, 2017 7.684 7.784 7.666 7.736 3,127,110 +0.05(+0.60%)
Oct 10, 2017 7.764 7.786 7.678 7.690 4,332,565 -0.06(-0.83%)
Oct 09, 2017 7.798 7.840 7.724 7.754 6,181,190 -0.05(-0.67%)
Oct 06, 2017 7.636 7.830 7.625 7.806 9,271,620 +0.15(+1.93%)
Oct 05, 2017 7.388 7.665 7.370 7.658 13,494,060 +0.28(+3.85%)
Oct 04, 2017 7.350 7.394 7.316 7.374 4,872,880 +0.03(+0.38%)
Oct 03, 2017 7.298 7.394 7.286 7.346 7,597,295 +0.08(+1.05%)
Oct 02, 2017 7.182 7.388 7.182 7.270 11,044,550 +0.10(+1.42%)
Sep 29, 2017 7.172 7.240 7.088 7.168 16,533,005 -0.01(-0.19%)
Sep 28, 2017 7.518 7.518 7.180 7.182 15,987,170 -0.36(-4.75%)
Sep 27, 2017 7.516 7.540 12,989,175 +0.05(+0.64%)
Sep 26, 2017 7.548 7.588 7.438 7.492 4,714,360 -0.02(-0.24%)
Sep 25, 2017 7.660 7.674 7.477 7.510 4,258,975 -0.16(-2.06%)
Sep 22, 2017 7.632 7.732 7.630 7.668 3,060,165 +0.00(+0.05%)
Sep 21, 2017 7.654 7.902 7.606 7.664 3,985,615 +0.02(+0.21%)
Sep 20, 2017 7.702 7.728 7.570 7.648 3,538,250 -0.06(-0.78%)
Sep 19, 2017 7.772 7.776 7.698 7.708 3,590,985 -0.01(-0.13%)
Sep 18, 2017 7.760 7.814 7.718 7.718 6,397,775 -0.01(-0.18%)
Sep 15, 2017 7.594 7.732 7.594 7.732 9,413,975 +0.12(+1.60%)
Sep 14, 2017 7.562 7.624 7.478 7.610 4,194,970 +0.02(+0.29%)
Sep 13, 2017 7.660 7.694 7.586 7.588 5,368,955 -0.11(-1.40%)
Sep 12, 2017 7.704 7.580 7.696 3,846,870 +0.05(+0.63%)
Sep 11, 2017 7.566 7.708 7.566 7.648 5,812,140 +0.14(+1.81%)
Sep 08, 2017 7.518 7.690 7.504 7.512 5,858,345 +0.04(+0.56%)
Sep 07, 2017 7.500 7.540 7.420 7.470 3,913,290 -0.01(-0.13%)
Sep 06, 2017 7.370 7.484 7.326 7.480 5,945,795 +0.13(+1.80%)
Sep 05, 2017 7.580 7.666 7.332 7.348 9,034,080 -0.31(-4.07%)
Sep 01, 2017 7.682 7.722 7.612 7.660 3,584,095 +0.02(+0.26%)
Aug 31, 2017 7.590 7.684 7.582 7.640 6,632,940 +0.07(+0.95%)
Aug 30, 2017 7.478 7.580 7.470 7.568 2,789,165 +0.10(+1.28%)
Aug 29, 2017 7.400 7.498 7.390 7.472 2,648,055 +0.02(+0.27%)
Aug 28, 2017 7.442 7.464 7.408 7.452 5,380,850 +0.02(+0.22%)
Aug 25, 2017 7.496 7.530 7.416 7.436 4,455,140 -0.01(-0.13%)
Aug 24, 2017 7.434 7.504 7.422 7.446 3,726,140 +0.03(+0.35%)
Aug 23, 2017 7.452 7.488 7.404 7.420 2,953,175 -0.08(-1.12%)
Aug 22, 2017 7.406 7.533 7.404 7.504 4,115,805 +0.12(+1.60%)
Aug 21, 2017 7.320 7.392 7.290 7.386 3,393,425 +0.06(+0.76%)
Aug 18, 2017 7.314 7.386 7.282 7.330 3,555,005 +0.03(+0.36%)
Aug 17, 2017 7.410 7.474 7.300 7.304 3,101,215 -0.13(-1.80%)
Aug 16, 2017 7.362 7.458 7.356 7.438 3,691,120 +0.08(+1.03%)
Aug 15, 2017 7.440 7.440 7.340 7.362 2,983,355 -0.05(-0.65%)
Aug 14, 2017 7.358 7.440 7.352 7.410 3,534,625 +0.11(+1.56%)
Aug 11, 2017 7.184 7.314 7.180 7.296 5,987,910 +0.07(+1.02%)
Aug 10, 2017 7.284 7.350 7.204 7.222 8,266,640 -0.12(-1.61%)
Aug 09, 2017 7.250 7.344 7.234 7.340 6,902,500 +0.04(+0.49%)
Aug 08, 2017 7.334 7.376 7.286 7.304 5,792,995 -0.06(-0.84%)
Aug 07, 2017 7.364 7.415 7.286 7.366 10,187,940 -0.00(-0.03%)
Aug 04, 2017 7.276 7.400 7.246 7.368 16,032,860 +0.09(+1.21%)
Aug 03, 2017 7.274 7.324 7.205 7.280 7,072,310 +0.01(+0.08%)
Aug 02, 2017 7.400 7.422 7.174 7.274 8,932,915 -0.09(-1.17%)
Aug 01, 2017 7.428 7.430 7.342 7.360 7,952,920 -0.02(-0.30%)
Jul 31, 2017 7.549 7.360 7.382 11,571,030 -0.11(-1.49%)
Jul 28, 2017 7.656 7.714 7.480 7.494 11,530,915 -0.19(-2.47%)
Jul 27, 2017 7.910 8.160 7.636 7.684 31,377,340 -0.43(-5.32%)
Jul 26, 2017 8.152 8.178 8.048 8.116 9,696,475 -0.03(-0.32%)
Jul 25, 2017 8.124 8.190 8.090 8.142 9,157,955 +0.03(+0.39%)
Jul 24, 2017 8.090 8.142 8.042 8.110 3,915,060 +0.04(+0.45%)
Jul 21, 2017 8.130 8.148 8.068 8.074 3,203,585 -0.07(-0.84%)
Jul 20, 2017 8.100 8.164 8.008 8.142 8,722,560 -0.08(-0.95%)
Jul 19, 2017 8.124 8.312 8.100 8.220 7,832,180 +0.13(+1.56%)
Jul 18, 2017 8.018 8.110 8.004 8.094 4,493,775 +0.05(+0.60%)
Jul 17, 2017 8.038 8.098 7.961 8.046 10,086,235 +0.02(+0.27%)
Jul 14, 2017 8.038 7.730 8.024 9,790,680 +0.01(+0.12%)
Jul 13, 2017 7.920 8.021 7.856 8.014 8,826,060 +0.11(+1.44%)
Jul 12, 2017 7.822 7.988 7.812 7.900 9,575,410 +0.12(+1.59%)
Jul 11, 2017 7.702 7.780 7.660 7.776 8,451,750 +0.08(+0.99%)
Jul 10, 2017 7.706 7.736 7.624 7.700 5,425,695 +0.00(+0.03%)
Jul 07, 2017 7.654 7.780 7.500 7.698 6,433,450 +0.10(+1.34%)
Jul 06, 2017 7.664 7.688 7.564 7.596 7,950,340 -0.13(-1.68%)
Jul 05, 2017 7.540 7.840 7.525 7.726 12,319,215 +0.30(+4.04%)
Jul 03, 2017 7.534 7.605 7.406 7.426 2,502,430 -0.06(-0.83%)
Jun 30, 2017 7.554 7.606 7.484 7.488 6,396,985 -0.06(-0.79%)
Jun 29, 2017 7.562 7.640 7.416 7.548 8,339,410 +0.00(+0.03%)
Jun 28, 2017 7.498 7.608 7.442 7.546 5,972,570 +0.11(+1.42%)
Jun 27, 2017 7.526 7.612 7.427 7.440 4,866,880 -0.13(-1.67%)
Jun 26, 2017 7.658 7.700 7.514 7.566 5,046,745 -0.09(-1.20%)
Jun 23, 2017 7.570 7.674 7.520 7.658 6,016,840 +0.10(+1.32%)
Jun 22, 2017 7.562 7.604 7.518 7.558 3,772,925 +0.01(+0.16%)
Jun 21, 2017 7.520 7.626 7.520 7.546 4,812,020 +0.05(+0.69%)
Jun 20, 2017 7.604 7.640 7.490 7.494 5,407,725 -0.11(-1.39%)
Jun 19, 2017 7.608 7.652 7.578 7.600 5,748,185 +0.03(+0.45%)
Jun 16, 2017 7.520 7.570 7.482 7.566 8,593,825 +0.04(+0.50%)
Jun 15, 2017 7.484 7.552 7.466 7.528 4,134,445 -0.04(-0.55%)
Jun 14, 2017 7.622 7.674 7.494 7.570 7,920,605 -0.02(-0.24%)
Jun 13, 2017 7.532 7.602 7.486 7.588 4,930,670 +0.10(+1.36%)
Jun 12, 2017 7.376 7.496 7.154 7.486 17,843,864 +0.02(+0.29%)
Jun 09, 2017 7.922 7.936 7.360 7.464 18,237,050 -0.44(-5.57%)
Jun 08, 2017 7.816 7.918 7.706 7.904 11,154,090 +0.06(+0.82%)
Jun 07, 2017 7.800 7.844 7.710 7.840 15,297,225 +0.02(+0.28%)
Jun 06, 2017 7.830 7.888 7.782 7.818 12,499,060 -0.06(-0.71%)
Jun 05, 2017 7.780 7.920 7.776 7.874 7,558,305 +0.06(+0.82%)
Jun 02, 2017 7.910 7.926 7.788 7.810 11,387,425 -0.03(-0.41%)
Jun 01, 2017 7.962 7.974 7.796 7.842 14,671,115 -0.03(-0.33%)
May 31, 2017 7.844 7.880 7.770 7.868 9,314,575 +0.04(+0.49%)
May 30, 2017 7.874 7.894 7.798 7.830 10,323,320 -0.07(-0.86%)
May 26, 2017 7.924 7.934 7.864 7.898 4,325,640 -0.03(-0.40%)
May 25, 2017 7.988 8.024 7.896 7.930 5,167,145 -0.03(-0.38%)
May 24, 2017 8.046 8.088 7.944 7.960 4,060,355 -0.05(-0.67%)
May 23, 2017 8.118 8.136 7.998 8.014 4,796,675 -0.08(-1.04%)
May 22, 2017 8.006 8.114 7.980 8.098 7,767,420 +0.09(+1.12%)
May 19, 2017 7.976 8.076 7.958 8.008 5,797,040 +0.07(+0.93%)
May 18, 2017 7.868 7.954 7.773 7.934 7,105,385 +0.02(+0.30%)
May 17, 2017 8.146 8.150 7.905 7.910 7,081,355 -0.28(-3.47%)
May 16, 2017 8.162 8.198 8.092 8.194 8,519,940 +0.10(+1.29%)
May 15, 2017 8.020 8.266 8.020 8.090 17,697,804 +0.27(+3.40%)
May 12, 2017 7.806 7.840 7.708 7.824 6,744,465 +0.02(+0.23%)
May 11, 2017 7.832 7.858 7.720 7.806 5,397,585 -0.04(-0.56%)
May 10, 2017 7.800 7.884 7.794 7.850 4,749,725 +0.04(+0.49%)
May 09, 2017 8.067 8.142 7.800 7.812 8,571,865 -0.14(-1.81%)
May 08, 2017 8.022 8.040 7.930 7.956 4,558,455 -0.06(-0.75%)
May 05, 2017 7.908 8.048 7.892 8.016 7,843,645 +0.13(+1.62%)
May 04, 2017 7.858 7.923 7.816 7.888 6,399,905 +0.04(+0.56%)
May 03, 2017 7.896 7.956 7.802 7.844 7,977,080 -0.03(-0.41%)
May 02, 2017 7.872 7.938 7.828 7.876 9,258,065 +0.05(+0.59%)
May 01, 2017 7.860 7.868 7.725 7.830 10,941,005 +0.03(+0.38%)
Apr 28, 2017 7.814 7.994 7.726 7.800 22,948,084 -0.28(-3.51%)
Apr 27, 2017 8.032 8.122 7.965 8.084 15,273,015 +0.10(+1.30%)
Apr 26, 2017 8.040 8.060 7.976 7.980 7,782,370 -0.07(-0.92%)
Apr 25, 2017 8.036 8.128 8.002 8.054 7,954,320 +0.07(+0.90%)
Apr 24, 2017 8.040 8.073 7.910 7.982 14,647,500 +0.08(+0.96%)
Apr 21, 2017 7.830 7.928 7.760 7.906 16,152,655 +0.20(+2.65%)
Apr 20, 2017 7.704 7.709 7.596 7.702 4,320,970 +0.02(+0.21%)
Apr 19, 2017 7.726 7.772 7.669 7.686 5,680,070 -0.02(-0.23%)
Apr 18, 2017 7.610 7.712 7.576 7.704 7,331,350 +0.09(+1.18%)
Apr 17, 2017 7.522 7.728 7.522 7.614 8,361,495 +0.15(+2.01%)
Apr 13, 2017 7.486 7.528 7.458 7.464 4,977,850 -0.03(-0.40%)
Apr 12, 2017 7.526 7.581 7.480 7.494 4,089,580 -0.03(-0.40%)
Apr 11, 2017 7.426 7.524 7.408 7.524 7,002,985 +0.08(+1.07%)
Apr 10, 2017 7.506 7.506 7.386 7.444 11,816,365 -0.04(-0.53%)
Apr 07, 2017 7.436 7.502 7.414 7.484 4,660,845 +0.04(+0.51%)
Apr 06, 2017 7.490 7.494 7.388 7.446 8,485,500 -0.04(-0.56%)
Apr 05, 2017 7.568 7.620 7.474 7.488 6,451,820 -0.04(-0.56%)
Apr 04, 2017 7.634 7.702 7.508 7.530 6,097,585 -0.12(-1.59%)
Apr 03, 2017 7.710 7.806 7.610 7.652 8,999,560 -0.02(-0.23%)
Mar 31, 2017 7.554 7.698 7.554 7.670 6,491,725 +0.10(+1.32%)
Mar 30, 2017 7.652 7.712 7.560 7.570 7,239,125 -0.09(-1.20%)
Mar 29, 2017 7.498 7.706 7.456 7.662 14,886,770 +0.35(+4.79%)
Mar 28, 2017 7.280 7.335 7.264 7.312 3,626,585 +0.04(+0.61%)
Mar 27, 2017 7.190 7.314 7.168 7.268 6,568,180 +0.01(+0.11%)
Mar 24, 2017 7.304 7.332 7.240 7.260 4,603,685 -0.02(-0.22%)
Mar 23, 2017 7.298 7.350 7.246 7.276 4,883,240 -0.02(-0.30%)
Mar 22, 2017 7.190 7.301 7.190 7.298 5,082,555 +0.08(+1.05%)
Mar 21, 2017 7.416 7.426 7.214 7.222 6,827,675 -0.17(-2.35%)
Mar 20, 2017 7.432 7.486 7.388 7.396 4,406,945 -0.03(-0.40%)
Mar 17, 2017 7.544 7.544 7.388 7.426 15,444,805 -0.03(-0.43%)
Mar 16, 2017 7.412 7.472 7.412 7.458 5,607,055 +0.08(+1.14%)
Mar 15, 2017 7.316 7.394 7.276 7.374 4,544,325 +0.04(+0.57%)
Mar 14, 2017 7.394 7.394 7.272 7.332 4,585,605 -0.05(-0.73%)
Mar 13, 2017 7.372 7.434 7.358 7.386 4,781,980 -0.01(-0.08%)
Mar 10, 2017 7.396 7.416 7.336 7.392 5,717,520 +0.06(+0.79%)
Mar 09, 2017 7.408 7.456 7.292 7.334 7,738,215 -0.11(-1.53%)
Mar 08, 2017 7.300 7.524 7.300 7.448 17,018,624 +0.16(+2.22%)
Mar 07, 2017 7.254 7.299 7.190 7.286 9,047,400 +0.02(+0.25%)
Mar 06, 2017 7.232 7.322 7.200 7.268 9,430,590 +0.01(+0.17%)
Mar 03, 2017 7.318 7.334 7.234 7.256 11,702,655 -0.09(-1.25%)
Mar 02, 2017 7.430 7.472 7.334 7.348 9,659,500 -0.11(-1.53%)
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.