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, 2011 4.770 4.836 4.736 4.798 6,485,350 +0.17(+3.72%)
Nov 29, 2011 4.660 4.734 4.564 4.626 5,361,935 -0.08(-1.70%)
Nov 28, 2011 4.690 4.837 4.670 4.706 6,593,760 +0.15(+3.25%)
Nov 25, 2011 4.530 4.618 4.526 4.558 1,537,105 -0.01(-0.13%)
Nov 23, 2011 4.654 4.690 4.512 4.564 5,766,395 -0.16(-3.31%)
Nov 22, 2011 4.704 4.750 4.630 4.720 5,781,050 -0.02(-0.38%)
Nov 21, 2011 4.786 4.800 4.555 4.738 8,231,835 -0.12(-2.43%)
Nov 18, 2011 4.944 4.959 4.824 4.856 5,040,395 -0.04(-0.82%)
Nov 17, 2011 5.110 5.128 4.830 4.896 10,404,390 -0.21(-4.15%)
Nov 16, 2011 5.124 5.240 5.078 5.108 7,700,635 -0.04(-0.85%)
Nov 15, 2011 4.978 5.196 4.954 5.152 11,408,385 +0.25(+5.06%)
Nov 14, 2011 4.948 5.020 4.862 4.904 5,835,535 -0.01(-0.16%)
Nov 11, 2011 5.022 5.048 4.902 4.912 5,800,545 -0.08(-1.64%)
Nov 10, 2011 4.728 5.094 4.690 4.994 19,232,180 +0.34(+7.31%)
Nov 09, 2011 4.752 4.800 4.654 4.654 9,055,770 -0.19(-3.88%)
Nov 08, 2011 4.808 4.866 4.760 4.842 8,671,280 +0.05(+1.04%)
Nov 07, 2011 4.932 4.958 4.674 4.792 14,293,570 -0.15(-2.96%)
Nov 04, 2011 4.916 4.998 4.862 4.938 11,933,935 -0.06(-1.24%)
Nov 03, 2011 4.746 5.066 4.702 5.000 25,399,634 +0.41(+8.89%)
Nov 02, 2011 4.550 4.600 4.480 4.592 11,799,710 +0.08(+1.73%)
Nov 01, 2011 4.378 4.538 4.366 4.514 13,793,110 -0.10(-2.12%)
Oct 31, 2011 4.584 4.664 4.460 4.612 15,948,665 +0.00(+0.00%)
Oct 28, 2011 4.344 4.666 4.310 4.612 16,149,740 +0.27(+6.12%)
Oct 27, 2011 4.258 4.384 4.252 4.346 21,486,194 +0.19(+4.57%)
Oct 26, 2011 4.124 4.220 4.052 4.156 34,959,348 -0.14(-3.17%)
Oct 25, 2011 4.044 4.300 3.976 4.292 50,092,600 +0.47(+12.24%)
Oct 24, 2011 3.616 3.868 3.554 3.824 24,647,700 +0.30(+8.39%)
Oct 21, 2011 3.698 3.708 3.508 3.528 12,686,720 -0.12(-3.18%)
Oct 20, 2011 3.722 3.752 3.522 3.644 14,539,740 -0.06(-1.51%)
Oct 19, 2011 3.928 3.938 3.658 3.700 11,126,575 -0.23(-5.85%)
Oct 18, 2011 3.874 3.964 3.780 3.930 6,379,530 +0.08(+1.97%)
Oct 17, 2011 3.956 3.956 3.800 3.854 7,886,025 -0.11(-2.73%)
Oct 14, 2011 3.764 3.992 3.724 3.962 12,969,420 +0.25(+6.68%)
Oct 13, 2011 3.504 3.720 3.501 3.714 13,315,120 +0.17(+4.80%)
Oct 12, 2011 3.676 3.710 3.530 3.544 10,691,335 -0.11(-3.01%)
Oct 11, 2011 3.634 3.694 3.598 3.654 11,752,630 -0.06(-1.56%)
Oct 10, 2011 3.624 3.728 3.618 3.712 8,186,350 +0.12(+3.46%)
Oct 07, 2011 3.576 3.658 3.514 3.588 9,632,885 +0.01(+0.39%)
Oct 06, 2011 3.472 3.596 3.354 3.574 11,441,340 +0.17(+4.93%)
Oct 05, 2011 3.322 3.450 3.238 3.406 9,814,390 +0.08(+2.41%)
Oct 04, 2011 3.248 3.382 3.160 3.326 11,964,370 +0.02(+0.60%)
Oct 03, 2011 3.324 3.418 3.281 3.306 12,126,665 -0.05(-1.61%)
Sep 30, 2011 3.316 3.470 3.272 3.360 15,192,145 +0.00(+0.00%)
Sep 29, 2011 3.456 3.496 3.222 3.360 9,284,445 -0.03(-0.94%)
Sep 28, 2011 3.476 3.514 3.384 3.392 7,728,560 -0.08(-2.25%)
Sep 27, 2011 3.554 3.598 3.454 3.470 7,728,885 -0.04(-1.03%)
Sep 26, 2011 3.270 3.520 3.250 3.506 15,057,795 +0.26(+7.88%)
Sep 23, 2011 3.290 3.338 3.156 3.250 19,399,754 -0.07(-2.11%)
Sep 22, 2011 3.386 3.494 3.188 3.320 13,796,645 -0.18(-5.25%)
Sep 21, 2011 3.500 3.630 3.500 3.504 9,858,235 +0.03(+0.75%)
Sep 20, 2011 3.710 3.738 3.478 3.478 9,890,590 -0.20(-5.39%)
Sep 19, 2011 3.572 3.722 3.540 3.676 13,723,120 +0.05(+1.27%)
Sep 16, 2011 3.776 3.796 3.624 3.630 14,488,880 -0.15(-4.02%)
Sep 15, 2011 3.762 3.798 3.684 3.782 8,337,945 +0.06(+1.56%)
Sep 14, 2011 3.510 3.800 3.500 3.724 15,235,835 +0.23(+6.46%)
Sep 13, 2011 3.500 3.520 3.426 3.498 9,639,955 +0.01(+0.23%)
Sep 12, 2011 3.458 3.536 3.380 3.490 13,243,115 -0.04(-1.02%)
Sep 09, 2011 3.642 3.668 3.496 3.526 10,396,720 -0.17(-4.50%)
Sep 08, 2011 3.760 3.770 3.617 3.692 11,075,650 -0.08(-2.07%)
Sep 07, 2011 3.700 3.800 3.594 3.770 12,214,690 +0.13(+3.57%)
Sep 06, 2011 3.550 3.650 3.482 3.640 12,515,585 -0.04(-1.09%)
Sep 02, 2011 3.752 3.800 3.646 3.680 7,659,055 -0.13(-3.46%)
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.