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 )

64.18 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2010 2.540 2.559 2.487 2.500 7,999,610 -0.02(-0.83%)
Sep 29, 2010 2.440 2.529 2.430 2.521 11,929,470 +0.08(+3.49%)
Sep 28, 2010 2.477 2.563 2.422 2.436 9,127,940 -0.03(-1.26%)
Sep 27, 2010 2.396 2.514 2.370 2.467 13,205,010 +0.07(+2.79%)
Sep 24, 2010 2.406 2.450 2.376 2.400 13,422,110 +0.03(+1.39%)
Sep 23, 2010 2.350 2.406 2.325 2.367 11,576,000 -0.02(-0.63%)
Sep 22, 2010 2.468 2.473 2.359 2.382 6,023,450 -0.08(-3.45%)
Sep 21, 2010 2.500 2.504 2.460 2.467 7,602,490 -0.04(-1.75%)
Sep 20, 2010 2.500 2.539 2.461 2.511 12,589,100 +0.01(+0.44%)
Sep 17, 2010 2.305 2.525 2.255 2.500 28,566,920 +0.26(+11.61%)
Sep 15, 2010 2.292 2.343 2.234 2.240 10,801,060 -0.05(-2.27%)
Sep 14, 2010 2.173 2.315 2.137 2.292 15,831,580 +0.10(+4.66%)
Sep 13, 2010 2.226 2.296 2.184 2.190 18,358,730 +0.04(+1.81%)
Sep 10, 2010 2.211 2.215 2.139 2.151 7,334,040 -0.05(-2.27%)
Sep 09, 2010 2.107 2.215 2.107 2.201 12,801,380 +0.11(+5.41%)
Sep 08, 2010 2.044 2.104 2.038 2.088 4,011,610 +0.04(+2.00%)
Sep 07, 2010 2.118 2.147 2.035 2.047 7,879,940 -0.07(-3.31%)
Sep 03, 2010 2.200 2.209 2.099 2.117 5,314,740 -0.07(-3.02%)
Sep 02, 2010 2.094 2.193 2.075 2.183 8,358,410 +0.08(+4.05%)
Sep 01, 2010 2.052 2.102 2.050 2.098 21,859,960 +0.06(+2.94%)
Aug 31, 2010 2.005 2.042 1.968 2.038 22,278,040 +0.04(+1.77%)
Aug 30, 2010 2.000 2.048 1.980 2.002 15,163,090 +0.00(+0.18%)
Aug 27, 2010 1.897 2.170 1.892 1.999 45,747,860 +0.12(+6.16%)
Aug 26, 2010 1.860 1.920 1.850 1.883 14,142,170 +0.02(+1.24%)
Aug 25, 2010 1.828 1.860 1.798 1.860 6,929,580 +0.02(+0.92%)
Aug 24, 2010 1.813 1.854 1.806 1.843 5,217,260 +0.00(+0.11%)
Aug 23, 2010 1.840 1.859 1.806 1.841 9,453,700 +0.00(+0.16%)
Aug 20, 2010 1.771 1.840 1.753 1.838 8,105,050 +0.06(+3.26%)
Aug 19, 2010 1.820 1.829 1.740 1.780 6,622,900 -0.04(-2.25%)
Aug 18, 2010 1.792 1.828 1.782 1.821 7,448,800 +0.01(+0.72%)
Aug 17, 2010 1.785 1.815 1.740 1.808 5,441,960 +0.04(+2.15%)
Aug 16, 2010 1.741 1.790 1.728 1.770 1,711,260 +0.01(+0.80%)
Aug 13, 2010 1.726 1.775 1.684 1.756 2,730,370 +0.02(+1.15%)
Aug 12, 2010 1.705 1.737 1.686 1.736 3,124,110 +0.01(+0.87%)
Aug 11, 2010 1.762 1.779 1.712 1.721 4,255,820 -0.07(-3.69%)
Aug 10, 2010 1.795 1.804 1.753 1.787 2,371,250 -0.03(-1.65%)
Aug 09, 2010 1.816 1.835 1.804 1.817 4,919,310 -0.00(-0.11%)
Aug 06, 2010 1.780 1.823 1.761 1.819 3,241,520 +0.02(+1.17%)
Aug 05, 2010 1.829 1.845 1.793 1.798 1,911,420 -0.04(-2.34%)
Aug 04, 2010 1.823 1.842 1.795 1.841 2,012,270 +0.02(+1.21%)
Aug 03, 2010 1.815 1.841 1.813 1.819 5,695,620 +0.00(+0.17%)
Aug 02, 2010 1.810 1.825 1.781 1.816 5,969,840 +0.02(+0.83%)
Jul 30, 2010 1.756 1.801 1.756 1.801 4,524,370 +0.02(+1.18%)
Jul 29, 2010 1.775 1.790 1.743 1.780 4,933,050 +0.01(+0.45%)
Jul 28, 2010 1.785 1.794 1.760 1.772 3,701,310 -0.02(-1.23%)
Jul 27, 2010 1.800 1.809 1.781 1.794 8,163,070 -0.01(-0.77%)
Jul 26, 2010 1.781 1.817 1.778 1.808 14,356,320 +0.03(+1.52%)
Jul 23, 2010 1.720 1.785 1.668 1.781 25,067,090 +0.05(+2.83%)
Jul 22, 2010 1.624 1.735 1.616 1.732 15,780,630 +0.13(+8.25%)
Jul 21, 2010 1.620 1.649 1.571 1.600 4,564,250 -0.01(-0.74%)
Jul 20, 2010 1.594 1.633 1.567 1.612 4,964,260 -0.00(-0.12%)
Jul 19, 2010 1.628 1.642 1.570 1.614 5,202,320 -0.01(-0.86%)
Jul 16, 2010 1.647 1.657 1.615 1.628 3,792,720 -0.03(-1.93%)
Jul 15, 2010 1.679 1.689 1.641 1.660 2,655,790 -0.03(-1.48%)
Jul 14, 2010 1.682 1.699 1.661 1.685 2,991,050 +0.00(+0.00%)
Jul 13, 2010 1.680 1.711 1.472 1.685 5,180,670 +0.02(+1.14%)
Jul 12, 2010 1.687 1.699 1.641 1.666 4,527,430 -0.03(-1.83%)
Jul 09, 2010 1.696 1.715 1.665 1.697 4,739,340 -0.00(-0.24%)
Jul 08, 2010 1.681 1.701 1.641 1.701 5,437,230 +0.03(+1.84%)
Jul 07, 2010 1.630 1.673 1.609 1.670 3,434,360 +0.04(+2.66%)
Jul 06, 2010 1.631 1.692 1.615 1.627 4,204,220 +0.01(+0.49%)
Jul 02, 2010 1.634 1.667 1.598 1.619 2,275,850 -0.01(-0.43%)
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.