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 (%)
Nov 30, 2010 3.130 3.209 3.114 3.187 10,128,410 +0.03(+1.11%)
Nov 29, 2010 3.148 3.169 3.096 3.152 2,359,540 -0.02(-0.57%)
Nov 26, 2010 3.186 3.223 3.161 3.170 1,172,330 -0.02(-0.53%)
Nov 24, 2010 3.172 3.187 3.187 3.187 3,883,880 +0.04(+1.37%)
Nov 23, 2010 3.138 3.177 3.107 3.144 6,145,700 -0.02(-0.69%)
Nov 22, 2010 3.171 3.262 3.076 3.166 7,188,450 -0.03(-0.88%)
Nov 19, 2010 3.260 3.290 3.179 3.194 7,080,970 -0.06(-1.90%)
Nov 18, 2010 3.156 3.277 3.137 3.256 7,005,090 +0.13(+4.09%)
Nov 17, 2010 3.118 3.159 3.056 3.128 6,602,580 -0.01(-0.32%)
Nov 16, 2010 3.092 3.178 2.993 3.138 13,195,550 +0.04(+1.23%)
Nov 15, 2010 3.060 3.145 3.025 3.100 4,329,800 +0.07(+2.24%)
Nov 12, 2010 3.019 3.100 3.001 3.032 3,814,030 -0.01(-0.36%)
Nov 11, 2010 3.055 3.107 3.000 3.043 3,772,280 -0.05(-1.78%)
Nov 10, 2010 3.114 3.140 3.068 3.098 3,831,770 -0.02(-0.67%)
Nov 09, 2010 3.098 3.176 3.098 3.119 6,160,660 +0.02(+0.68%)
Nov 08, 2010 3.100 3.130 2.910 3.098 13,082,230 -0.03(-0.99%)
Nov 05, 2010 3.040 3.155 3.040 3.129 6,520,960 +0.07(+2.39%)
Nov 04, 2010 3.101 3.120 2.941 3.056 21,341,720 -0.04(-1.42%)
Nov 03, 2010 3.108 3.162 3.077 3.100 6,792,200 +0.00(+0.03%)
Nov 02, 2010 3.235 3.273 3.071 3.099 25,248,930 -0.09(-2.79%)
Nov 01, 2010 3.672 3.677 3.107 3.188 95,310,888 +0.19(+6.27%)
Oct 29, 2010 3.005 3.029 2.960 3.000 4,985,400 +0.00(+0.00%)
Oct 28, 2010 3.057 3.075 2.874 3.000 13,905,530 -0.13(-4.28%)
Oct 27, 2010 3.129 3.165 3.094 3.134 7,841,550 +0.11(+3.60%)
Oct 25, 2010 2.964 3.031 2.917 3.025 9,479,770 +0.06(+2.09%)
Oct 22, 2010 2.700 2.975 2.687 2.963 35,187,160 +0.49(+19.96%)
Oct 21, 2010 2.537 2.545 2.426 2.470 8,108,810 -0.05(-1.83%)
Oct 20, 2010 2.525 2.595 2.485 2.516 6,615,480 -0.00(-0.08%)
Oct 19, 2010 2.583 2.583 2.492 2.518 5,808,400 -0.09(-3.60%)
Oct 18, 2010 2.600 2.656 2.566 2.612 4,340,040 +0.01(+0.35%)
Oct 15, 2010 2.553 2.661 2.534 2.603 11,926,810 +0.08(+2.97%)
Oct 14, 2010 2.500 2.535 2.492 2.528 3,381,870 +0.03(+1.04%)
Oct 13, 2010 2.508 2.535 2.489 2.502 4,694,520 +0.00(+0.12%)
Oct 12, 2010 2.487 2.512 2.468 2.499 7,696,930 -0.00(-0.04%)
Oct 11, 2010 2.417 2.528 2.417 2.500 6,830,650 +0.08(+3.35%)
Oct 08, 2010 2.400 2.450 2.385 2.419 5,454,180 +0.01(+0.46%)
Oct 07, 2010 2.423 2.450 2.356 2.408 13,856,070 -0.01(-0.45%)
Oct 06, 2010 2.570 2.595 2.380 2.419 10,828,390 -0.13(-5.25%)
Oct 05, 2010 2.561 2.592 2.522 2.553 6,510,310 +0.00(+0.00%)
Oct 04, 2010 2.505 2.563 2.483 2.553 9,855,720 +0.05(+2.12%)
Oct 01, 2010 2.523 2.523 2.445 2.500 3,786,330 +0.00(+0.00%)
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%)
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.