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 (%)
Jan 30, 2015 5.784 6.044 5.776 5.979 24,140,524 +0.14(+2.33%)
Jan 29, 2015 5.900 6.052 5.714 5.843 47,756,468 -0.44(-6.96%)
Jan 28, 2015 6.594 6.594 6.254 6.280 13,306,725 -0.21(-3.24%)
Jan 27, 2015 6.392 6.562 6.367 6.490 9,780,845 +0.00(+0.00%)
Jan 26, 2015 6.528 6.566 6.418 6.490 13,362,730 +0.10(+1.63%)
Jan 23, 2015 6.306 6.426 6.246 6.386 9,143,980 +0.10(+1.59%)
Jan 22, 2015 6.204 6.286 6.054 6.286 10,682,385 +0.05(+0.77%)
Jan 21, 2015 6.202 6.276 6.164 6.238 4,588,775 +0.03(+0.48%)
Jan 20, 2015 6.198 6.274 6.116 6.208 5,806,360 +0.02(+0.39%)
Jan 16, 2015 6.070 6.194 6.040 6.184 6,828,955 +0.13(+2.15%)
Jan 15, 2015 6.198 6.220 6.046 6.054 5,757,110 -0.13(-2.10%)
Jan 14, 2015 6.098 6.202 6.088 6.184 5,109,470 +0.00(+0.06%)
Jan 13, 2015 6.212 6.336 6.118 6.180 6,493,970 +0.01(+0.19%)
Jan 12, 2015 6.242 6.274 6.160 6.168 6,461,940 -0.05(-0.74%)
Jan 09, 2015 6.262 6.282 6.160 6.214 6,755,105 -0.03(-0.45%)
Jan 08, 2015 6.178 6.296 6.160 6.242 7,183,420 +0.17(+2.73%)
Jan 07, 2015 6.050 6.132 5.994 6.076 7,065,790 +0.09(+1.44%)
Jan 06, 2015 6.108 6.152 5.910 5.990 10,919,725 -0.11(-1.87%)
Jan 05, 2015 6.126 6.198 6.061 6.104 9,120,495 -0.05(-0.88%)
Jan 02, 2015 6.180 6.238 6.102 6.158 6,309,725 +0.03(+0.42%)
Dec 31, 2014 6.228 6.132 6.132 6.132 5,687,000 -0.07(-1.08%)
Dec 30, 2014 6.182 6.232 6.173 6.199 4,160,835 -0.03(-0.50%)
Dec 29, 2014 6.252 6.260 6.184 6.230 4,434,550 -0.03(-0.51%)
Dec 26, 2014 6.268 6.298 6.244 6.262 3,545,365 +0.02(+0.40%)
Dec 24, 2014 6.180 6.237 6.237 6.237 3,637,500 +0.05(+0.89%)
Dec 23, 2014 6.234 6.234 6.139 6.182 8,005,115 +0.06(+0.91%)
Dec 22, 2014 6.036 6.180 6.008 6.126 8,521,815 +0.11(+1.76%)
Dec 19, 2014 5.952 6.038 5.918 6.020 19,621,950 +0.09(+1.59%)
Dec 18, 2014 5.710 5.926 5.698 5.926 11,583,080 +0.23(+4.06%)
Dec 17, 2014 5.630 5.700 5.592 5.695 7,648,110 +0.10(+1.75%)
Dec 16, 2014 5.596 5.664 5.574 5.597 8,185,520 -0.03(-0.62%)
Dec 15, 2014 5.664 5.700 5.560 5.632 7,196,305 +0.01(+0.21%)
Dec 12, 2014 5.602 5.666 5.580 5.620 4,895,450 -0.05(-0.92%)
Dec 11, 2014 5.536 5.690 5.536 5.672 10,150,755 +0.14(+2.46%)
Dec 10, 2014 5.560 5.638 5.524 5.536 6,551,645 -0.03(-0.57%)
Dec 09, 2014 5.454 5.582 5.374 5.568 8,221,445 +0.01(+0.25%)
Dec 08, 2014 5.548 5.624 5.538 5.554 8,696,455 -0.02(-0.31%)
Dec 05, 2014 5.540 5.572 5.482 5.571 5,106,055 +0.04(+0.81%)
Dec 04, 2014 5.486 5.528 5.422 5.526 7,770,365 +0.04(+0.66%)
Dec 03, 2014 5.492 5.508 5.422 5.490 3,842,050 -0.00(-0.07%)
Dec 02, 2014 5.436 5.516 5.416 5.494 7,836,215 +0.03(+0.62%)
Dec 01, 2014 5.486 5.504 5.414 5.460 4,216,425 -0.05(-0.94%)
Nov 28, 2014 5.500 5.540 5.476 5.512 1,812,065 +0.01(+0.15%)
Nov 26, 2014 5.484 5.504 5.504 5.504 3,250,500 +0.04(+0.71%)
Nov 25, 2014 5.476 5.532 5.426 5.465 11,694,695 -0.01(-0.16%)
Nov 24, 2014 5.436 5.476 5.410 5.474 6,413,145 +0.05(+0.96%)
Nov 21, 2014 5.460 5.480 5.402 5.422 5,687,075 +0.01(+0.24%)
Nov 20, 2014 5.308 5.424 5.302 5.409 8,252,185 +0.05(+1.03%)
Nov 19, 2014 5.388 5.388 5.256 5.354 6,080,165 -0.04(-0.67%)
Nov 18, 2014 5.388 5.438 5.378 5.390 5,028,405 +0.01(+0.22%)
Nov 17, 2014 5.420 5.434 5.369 5.378 4,183,305 -0.05(-0.92%)
Nov 14, 2014 5.376 5.449 5.314 5.428 8,250,365 +0.04(+0.82%)
Nov 13, 2014 5.440 5.470 5.376 5.384 4,041,230 -0.05(-0.88%)
Nov 12, 2014 5.394 5.460 5.364 5.432 6,221,160 +0.00(+0.00%)
Nov 11, 2014 5.396 5.448 5.370 5.432 4,703,330 +0.01(+0.15%)
Nov 10, 2014 5.412 5.450 5.368 5.424 7,440,610 +0.00(+0.07%)
Nov 07, 2014 5.302 5.440 5.302 5.420 10,276,350 +0.11(+1.99%)
Nov 06, 2014 5.290 5.370 5.250 5.314 6,673,605 +0.02(+0.30%)
Nov 05, 2014 5.304 5.324 5.236 5.298 9,088,980 +0.01(+0.26%)
Nov 04, 2014 5.242 5.309 5.200 5.284 11,029,335 +0.02(+0.38%)
Nov 03, 2014 5.218 5.290 5.198 5.264 7,454,545 +0.05(+1.04%)
Oct 31, 2014 5.226 5.260 5.158 5.210 9,351,920 +0.06(+1.20%)
Oct 30, 2014 5.134 5.198 5.094 5.148 10,719,435 +0.00(+0.00%)
Oct 29, 2014 5.158 5.160 5.108 5.148 14,344,860 -0.00(-0.04%)
Oct 28, 2014 5.104 5.160 5.084 5.150 9,296,455 +0.06(+1.26%)
Oct 27, 2014 5.106 5.146 5.038 5.086 5,854,545 -0.06(-1.17%)
Oct 24, 2014 5.074 5.166 5.056 5.146 14,231,280 +0.06(+1.14%)
Oct 23, 2014 5.250 5.336 5.000 5.088 32,087,610 +0.05(+1.07%)
Oct 22, 2014 5.080 5.130 4.984 5.034 17,317,890 -0.02(-0.40%)
Oct 21, 2014 5.088 5.132 5.036 5.054 14,445,995 +0.04(+0.84%)
Oct 20, 2014 4.904 5.030 4.862 5.012 10,905,420 +0.09(+1.79%)
Oct 17, 2014 4.836 5.012 4.818 4.924 10,983,365 +0.17(+3.58%)
Oct 16, 2014 4.716 4.816 4.700 4.754 15,672,105 -0.05(-1.12%)
Oct 15, 2014 4.714 4.864 4.682 4.808 10,302,810 +0.00(+0.04%)
Oct 14, 2014 4.750 4.866 4.730 4.806 14,763,170 +0.12(+2.54%)
Oct 13, 2014 4.726 4.786 4.668 4.687 14,620,015 -0.03(-0.61%)
Oct 10, 2014 4.844 4.890 4.630 4.716 15,874,670 -0.16(-3.20%)
Oct 09, 2014 4.980 5.024 4.860 4.872 6,720,125 -0.12(-2.33%)
Oct 08, 2014 4.876 5.004 4.792 4.988 6,819,450 +0.12(+2.44%)
Oct 07, 2014 4.986 5.036 4.866 4.869 7,574,950 -0.16(-3.10%)
Oct 06, 2014 4.984 5.084 4.924 5.025 10,798,950 -0.08(-1.66%)
Oct 03, 2014 5.048 5.148 5.024 5.110 8,559,225 +0.11(+2.24%)
Oct 02, 2014 4.952 5.022 4.872 4.998 6,867,710 +0.04(+0.85%)
Oct 01, 2014 5.052 5.066 4.942 4.956 8,215,145 -0.10(-1.92%)
Sep 30, 2014 5.102 5.140 5.052 5.053 6,723,365 -0.06(-1.12%)
Sep 29, 2014 5.010 5.114 4.962 5.110 7,123,820 +0.05(+1.03%)
Sep 26, 2014 5.024 5.064 4.994 5.058 9,066,445 +0.05(+1.00%)
Sep 25, 2014 5.152 5.166 5.006 5.008 7,579,120 -0.16(-3.10%)
Sep 24, 2014 5.134 5.198 5.120 5.168 5,619,145 +0.07(+1.29%)
Sep 23, 2014 5.198 5.202 5.102 5.102 7,587,290 -0.11(-2.19%)
Sep 22, 2014 5.262 5.274 5.198 5.216 5,729,405 -0.07(-1.29%)
Sep 19, 2014 5.368 5.368 5.238 5.284 6,106,360 -0.07(-1.33%)
Sep 18, 2014 5.280 5.362 5.280 5.355 6,439,085 +0.10(+1.88%)
Sep 17, 2014 5.258 5.352 5.248 5.256 10,281,530 +0.04(+0.69%)
Sep 16, 2014 5.124 5.224 5.087 5.220 9,268,915 +0.08(+1.66%)
Sep 15, 2014 5.272 5.272 5.120 5.135 5,682,365 -0.15(-2.82%)
Sep 12, 2014 5.194 5.288 5.132 5.284 9,704,530 +0.09(+1.81%)
Sep 11, 2014 5.290 5.298 5.184 5.190 13,663,795 -0.07(-1.37%)
Sep 10, 2014 5.222 5.344 5.200 5.262 11,519,190 +0.06(+1.15%)
Sep 09, 2014 5.272 5.278 5.198 5.202 4,639,360 -0.09(-1.66%)
Sep 08, 2014 5.288 5.356 5.244 5.290 7,594,015 +0.01(+0.21%)
Sep 05, 2014 5.222 5.308 5.210 5.279 6,388,430 +0.04(+0.86%)
Sep 04, 2014 5.308 5.332 5.224 5.234 6,592,945 -0.06(-1.11%)
Sep 03, 2014 5.350 5.360 5.228 5.293 6,553,910 +0.01(+0.19%)
Sep 02, 2014 5.174 5.328 5.174 5.283 13,913,745 +0.12(+2.34%)
Aug 29, 2014 5.090 5.162 5.162 5.162 4,743,000 +0.10(+2.04%)
Aug 28, 2014 5.088 5.098 4.996 5.059 6,430,630 -0.06(-1.15%)
Aug 27, 2014 5.174 5.270 5.110 5.118 7,983,030 -0.06(-1.10%)
Aug 26, 2014 5.098 5.189 5.078 5.175 5,286,255 +0.09(+1.85%)
Aug 25, 2014 5.120 5.120 5.042 5.081 4,230,750 -0.01(-0.12%)
Aug 22, 2014 5.098 5.120 5.022 5.087 4,568,615 -0.01(-0.18%)
Aug 21, 2014 5.048 5.108 5.021 5.096 3,621,275 +0.04(+0.87%)
Aug 20, 2014 5.064 5.090 5.008 5.052 5,464,455 -0.06(-1.08%)
Aug 19, 2014 5.108 5.152 5.074 5.107 5,168,075 +0.02(+0.43%)
Aug 18, 2014 5.052 5.092 5.036 5.085 3,122,165 +0.06(+1.25%)
Aug 15, 2014 5.102 5.110 4.986 5.022 4,036,270 -0.06(-1.18%)
Aug 14, 2014 5.114 5.140 5.078 5.082 4,982,200 -0.05(-0.90%)
Aug 13, 2014 5.006 5.128 5.000 5.128 6,039,465 +0.16(+3.18%)
Aug 12, 2014 5.022 5.062 4.964 4.970 4,679,635 -0.07(-1.31%)
Aug 11, 2014 4.996 5.082 4.954 5.036 10,447,550 +0.07(+1.37%)
Aug 08, 2014 4.940 4.994 4.916 4.968 5,425,585 +0.03(+0.61%)
Aug 07, 2014 4.924 5.012 4.912 4.938 7,699,275 +0.04(+0.73%)
Aug 06, 2014 4.852 4.936 4.838 4.902 4,519,895 +0.01(+0.20%)
Aug 05, 2014 4.854 4.920 4.822 4.892 7,688,285 +0.01(+0.20%)
Aug 04, 2014 4.828 4.903 4.810 4.882 5,823,940 +0.05(+0.95%)
Aug 01, 2014 4.898 4.931 4.794 4.836 9,398,320 -0.07(-1.51%)
Jul 31, 2014 5.046 5.062 4.908 4.910 6,714,295 -0.20(-3.84%)
Jul 30, 2014 5.068 5.118 5.032 5.106 5,209,505 +0.08(+1.63%)
Jul 29, 2014 5.056 5.090 5.018 5.024 8,065,405 -0.03(-0.63%)
Jul 28, 2014 5.092 5.096 4.996 5.056 9,239,270 -0.05(-0.94%)
Jul 25, 2014 5.126 5.180 5.076 5.104 18,934,620 -0.09(-1.66%)
Jul 24, 2014 5.216 5.246 5.000 5.190 30,457,050 +0.38(+7.99%)
Jul 23, 2014 4.860 4.936 4.790 4.806 13,531,720 -0.06(-1.15%)
Jul 22, 2014 4.824 4.924 4.806 4.862 7,134,445 +0.07(+1.46%)
Jul 21, 2014 4.784 4.836 4.760 4.792 5,081,560 -0.00(-0.08%)
Jul 18, 2014 4.762 4.800 4.722 4.796 7,061,680 +0.06(+1.22%)
Jul 17, 2014 4.830 4.882 4.734 4.738 7,156,225 -0.11(-2.23%)
Jul 16, 2014 4.834 4.898 4.806 4.846 15,790,110 +0.04(+0.75%)
Jul 15, 2014 4.856 4.876 4.770 4.810 5,443,680 -0.04(-0.78%)
Jul 14, 2014 4.890 4.906 4.838 4.848 4,034,120 -0.00(-0.04%)
Jul 11, 2014 4.824 4.878 4.808 4.850 5,892,870 +0.03(+0.66%)
Jul 10, 2014 4.750 4.836 4.690 4.818 7,929,935 -0.03(-0.60%)
Jul 09, 2014 4.832 4.892 4.762 4.847 14,102,990 +0.09(+1.78%)
Jul 08, 2014 4.960 4.960 4.614 4.762 28,095,434 -0.22(-4.42%)
Jul 07, 2014 5.058 5.070 4.970 4.982 7,547,315 -0.07(-1.46%)
Jul 03, 2014 5.034 5.056 5.056 5.056 5,236,500 +0.04(+0.80%)
Jul 02, 2014 5.066 5.090 5.006 5.016 5,369,200 -0.01(-0.28%)
Jul 01, 2014 5.036 5.092 5.008 5.030 9,454,170 +0.00(+0.08%)
Jun 30, 2014 4.932 5.026 4.932 5.026 8,670,615 +0.08(+1.62%)
Jun 27, 2014 4.864 4.948 4.864 4.946 5,438,865 +0.07(+1.35%)
Jun 26, 2014 4.894 4.934 4.858 4.880 3,235,055 -0.02(-0.45%)
Jun 25, 2014 4.764 4.906 4.758 4.902 5,658,855 +0.12(+2.47%)
Jun 24, 2014 4.852 4.870 4.770 4.784 5,890,275 -0.05(-1.08%)
Jun 23, 2014 4.866 4.888 4.828 4.836 5,040,935 -0.03(-0.62%)
Jun 20, 2014 4.916 4.916 4.830 4.866 8,609,310 -0.06(-1.26%)
Jun 19, 2014 4.904 4.934 4.862 4.928 6,636,845 +0.05(+0.94%)
Jun 18, 2014 4.886 4.898 4.785 4.882 8,792,120 +0.01(+0.29%)
Jun 17, 2014 4.816 4.914 4.804 4.868 10,263,245 +0.03(+0.70%)
Jun 16, 2014 4.710 4.844 4.700 4.834 8,277,135 +0.11(+2.33%)
Jun 13, 2014 4.686 4.740 4.656 4.724 4,783,040 +0.04(+0.81%)
Jun 12, 2014 4.746 4.778 4.682 4.686 6,713,760 -0.07(-1.47%)
Jun 11, 2014 4.684 4.768 4.654 4.756 10,607,280 +0.10(+2.10%)
Jun 10, 2014 4.626 4.674 4.502 4.658 4,224,555 +0.05(+1.13%)
Jun 06, 2014 4.572 4.624 4.540 4.606 4,840,825 +0.05(+1.05%)
Jun 05, 2014 4.518 4.596 4.504 4.558 8,006,350 +0.05(+1.06%)
Jun 04, 2014 4.426 4.522 4.402 4.510 6,017,155 +0.07(+1.58%)
Jun 03, 2014 4.416 4.450 4.388 4.440 6,795,655 +0.01(+0.32%)
Jun 02, 2014 4.506 4.524 4.394 4.426 6,707,645 -0.07(-1.51%)
May 30, 2014 4.526 4.548 4.452 4.494 9,720,785 -0.04(-0.88%)
May 29, 2014 4.476 4.576 4.472 4.534 10,629,780 +0.08(+1.70%)
May 28, 2014 4.434 4.466 4.368 4.458 6,126,610 +0.03(+0.59%)
May 27, 2014 4.400 4.432 4.386 4.432 5,655,955 +0.05(+1.05%)
May 23, 2014 4.360 4.386 4.386 4.386 4,962,500 +0.02(+0.50%)
May 22, 2014 4.292 4.388 4.286 4.364 3,254,390 +0.08(+1.87%)
May 21, 2014 4.266 4.308 4.250 4.284 3,416,900 +0.03(+0.75%)
May 20, 2014 4.288 4.320 4.230 4.252 5,459,270 -0.05(-1.12%)
May 19, 2014 4.222 4.318 4.219 4.300 7,128,520 +0.06(+1.32%)
May 16, 2014 4.214 4.254 4.164 4.244 5,327,065 +0.03(+0.76%)
May 15, 2014 4.144 4.226 4.054 4.212 9,000,860 +0.05(+1.10%)
May 14, 2014 4.114 4.218 4.088 4.166 5,573,000 +0.05(+1.21%)
May 13, 2014 4.202 4.237 4.112 4.116 10,135,635 -0.08(-1.95%)
May 12, 2014 4.094 4.206 4.086 4.198 16,919,630 +0.13(+3.09%)
May 09, 2014 4.126 4.154 4.058 4.072 16,307,390 -0.06(-1.55%)
May 08, 2014 4.130 4.236 4.104 4.136 10,400,770 -0.02(-0.39%)
May 07, 2014 4.266 4.266 4.098 4.152 15,104,575 -0.12(-2.76%)
May 06, 2014 4.366 4.394 4.260 4.270 8,367,270 -0.12(-2.73%)
May 05, 2014 4.348 4.403 4.320 4.390 7,016,600 -0.00(-0.05%)
May 02, 2014 4.396 4.450 4.360 4.392 9,030,075 +0.00(+0.09%)
May 01, 2014 4.406 4.458 4.360 4.388 10,865,855 -0.01(-0.18%)
Apr 30, 2014 4.318 4.408 4.274 4.396 7,016,670 +0.08(+1.76%)
Apr 29, 2014 4.272 4.374 4.200 4.320 11,004,215 +0.03(+0.65%)
Apr 28, 2014 4.412 4.454 4.170 4.292 16,007,560 -0.12(-2.68%)
Apr 25, 2014 4.556 4.560 4.381 4.410 11,179,240 -0.18(-3.83%)
Apr 24, 2014 4.632 4.632 4.348 4.586 32,920,624 +0.18(+4.03%)
Apr 23, 2014 4.438 4.438 4.344 4.408 17,346,854 +0.00(+0.05%)
Apr 22, 2014 4.354 4.438 4.340 4.406 22,879,920 +0.05(+1.06%)
Apr 21, 2014 4.328 4.390 4.300 4.360 6,925,595 +0.03(+0.74%)
Apr 17, 2014 4.296 4.328 4.328 4.328 8,177,000 +0.02(+0.46%)
Apr 16, 2014 4.168 4.338 4.160 4.308 16,657,015 +0.16(+3.76%)
Apr 15, 2014 4.118 4.168 4.008 4.152 14,666,015 +0.05(+1.22%)
Apr 14, 2014 4.160 4.203 4.053 4.102 12,386,065 +0.01(+0.20%)
Apr 11, 2014 4.252 4.308 4.052 4.094 21,744,504 -0.24(-5.54%)
Apr 10, 2014 4.580 4.590 4.278 4.334 23,361,640 -0.33(-7.00%)
Apr 09, 2014 4.572 4.665 4.530 4.660 6,300,135 +0.10(+2.10%)
Apr 08, 2014 4.478 4.615 4.418 4.564 12,159,115 +0.11(+2.38%)
Apr 07, 2014 4.400 4.544 4.380 4.458 16,245,085 +0.06(+1.27%)
Apr 04, 2014 4.550 4.564 4.310 4.402 12,774,825 -0.10(-2.13%)
Apr 03, 2014 4.552 4.596 4.464 4.498 9,110,695 -0.06(-1.27%)
Apr 02, 2014 4.660 4.666 4.526 4.556 9,188,885 +0.02(+0.35%)
Apr 01, 2014 4.426 4.548 4.414 4.540 7,401,445 +0.13(+3.04%)
Mar 31, 2014 4.392 4.446 4.376 4.406 5,687,620 +0.04(+1.01%)
Mar 28, 2014 4.400 4.422 4.326 4.362 7,308,070 -0.01(-0.27%)
Mar 27, 2014 4.338 4.384 4.284 4.374 10,754,280 +0.04(+0.97%)
Mar 26, 2014 4.454 4.485 4.330 4.332 11,160,640 -0.10(-2.26%)
Mar 25, 2014 4.498 4.534 4.396 4.432 8,225,325 -0.03(-0.63%)
Mar 24, 2014 4.618 4.624 4.392 4.460 17,979,184 -0.14(-3.13%)
Mar 21, 2014 4.714 4.750 4.562 4.604 16,949,714 -0.10(-2.13%)
Mar 20, 2014 4.732 4.780 4.680 4.704 5,997,295 -0.03(-0.72%)
Mar 19, 2014 4.752 4.768 4.694 4.738 6,433,460 -0.02(-0.38%)
Mar 18, 2014 4.642 4.784 4.628 4.756 7,986,280 +0.12(+2.63%)
Mar 17, 2014 4.654 4.660 4.578 4.634 8,043,950 +0.06(+1.40%)
Mar 14, 2014 4.500 4.588 4.500 4.570 6,318,565 +0.05(+1.11%)
Mar 13, 2014 4.662 4.672 4.476 4.520 7,654,330 -0.10(-2.25%)
Mar 12, 2014 4.562 4.632 4.520 4.624 5,469,795 +0.06(+1.23%)
Mar 11, 2014 4.634 4.682 4.540 4.568 5,921,725 -0.06(-1.25%)
Mar 10, 2014 4.660 4.686 4.582 4.626 6,079,540 -0.05(-1.11%)
Mar 07, 2014 4.710 4.722 4.650 4.678 6,029,400 -0.01(-0.26%)
Mar 06, 2014 4.678 4.716 4.590 4.690 14,562,980 +0.02(+0.39%)
Mar 05, 2014 4.706 4.748 4.670 4.672 9,213,250 -0.03(-0.60%)
Mar 04, 2014 4.730 4.750 4.648 4.700 10,406,980 +0.15(+3.21%)
Mar 03, 2014 4.580 4.602 4.514 4.554 8,724,790 -0.08(-1.64%)
Feb 28, 2014 4.782 4.782 4.570 4.630 12,039,235 -0.14(-2.98%)
Feb 27, 2014 4.686 4.786 4.684 4.772 10,248,765 +0.10(+2.05%)
Feb 26, 2014 4.590 4.724 4.590 4.676 11,670,805 +0.06(+1.39%)
Feb 25, 2014 4.520 4.642 4.507 4.612 10,036,620 +0.09(+1.90%)
Feb 24, 2014 4.550 4.586 4.522 4.526 5,470,860 +0.00(+0.09%)
Feb 21, 2014 4.538 4.580 4.480 4.522 7,745,830 -0.01(-0.26%)
Feb 20, 2014 4.432 4.540 4.402 4.534 8,119,815 +0.11(+2.49%)
Feb 19, 2014 4.524 4.536 4.420 4.424 10,568,290 -0.14(-2.98%)
Feb 18, 2014 4.410 4.562 4.410 4.560 14,215,350 +0.15(+3.35%)
Feb 14, 2014 4.440 4.412 4.412 4.412 4,253,500 -0.03(-0.59%)
Feb 13, 2014 4.308 4.440 4.290 4.438 9,906,455 +0.15(+3.40%)
Feb 12, 2014 4.320 4.338 4.272 4.292 7,320,880 -0.03(-0.74%)
Feb 11, 2014 4.318 4.348 4.292 4.324 7,697,595 +0.03(+0.60%)
Feb 10, 2014 4.298 4.330 4.252 4.298 9,702,740 -0.00(-0.09%)
Feb 07, 2014 4.220 4.317 4.202 4.302 14,474,535 +0.11(+2.53%)
Feb 06, 2014 4.050 4.209 4.048 4.196 14,226,800 +0.15(+3.76%)
Feb 05, 2014 4.122 4.134 4.018 4.044 11,100,250 -0.11(-2.69%)
Feb 04, 2014 4.158 4.176 4.053 4.156 17,758,804 +0.09(+2.26%)
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.