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 )

58.98 +0.10 (+0.17%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 6, 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 (%)
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%)
Feb 01, 2012 5.018 5.152 4.910 5.008 73,041,416 +0.45(+9.78%)
Jan 31, 2012 4.534 4.626 4.422 4.562 18,982,630 +0.06(+1.42%)
Jan 30, 2012 4.512 4.550 4.460 4.498 10,910,380 -0.06(-1.27%)
Jan 27, 2012 4.516 4.634 4.514 4.556 5,808,000 -0.02(-0.35%)
Jan 26, 2012 4.622 4.630 4.534 4.572 6,966,395 -0.02(-0.44%)
Jan 25, 2012 4.460 4.609 4.388 4.592 7,698,555 +0.13(+2.87%)
Jan 24, 2012 4.474 4.590 4.438 4.464 12,479,130 -0.01(-0.18%)
Jan 23, 2012 4.516 4.596 4.394 4.472 10,628,905 -0.08(-1.71%)
Jan 20, 2012 4.510 4.638 4.450 4.550 11,492,355 +0.05(+1.07%)
Jan 19, 2012 4.546 4.588 4.474 4.502 13,490,965 +0.09(+1.99%)
Jan 18, 2012 4.366 4.459 4.320 4.414 10,961,950 +0.09(+2.08%)
Jan 17, 2012 4.226 4.416 4.160 4.324 17,103,450 +0.14(+3.44%)
Jan 13, 2012 4.164 4.246 4.114 4.180 9,932,810 -0.03(-0.76%)
Jan 12, 2012 4.250 4.268 4.150 4.212 13,253,835 +0.09(+2.13%)
Jan 11, 2012 4.036 4.258 4.028 4.124 17,058,394 +0.14(+3.62%)
Jan 10, 2012 4.104 4.104 3.922 3.980 14,318,940 -0.05(-1.34%)
Jan 09, 2012 4.088 4.100 3.942 4.034 7,252,010 -0.05(-1.18%)
Jan 06, 2012 4.034 4.122 3.974 4.082 11,412,585 +0.04(+1.04%)
Jan 05, 2012 4.030 4.076 4.000 4.040 13,350,765 +0.02(+0.45%)
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.