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 )

58.88 -6.32 (-9.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 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%)
Sep 01, 2011 3.824 3.920 3.800 3.812 6,377,010 -0.01(-0.37%)
Aug 31, 2011 3.790 3.892 3.786 3.826 12,579,620 +0.06(+1.65%)
Aug 30, 2011 3.784 3.858 3.760 3.764 9,504,135 -0.05(-1.26%)
Aug 29, 2011 3.778 3.855 3.746 3.812 9,664,925 +0.09(+2.42%)
Aug 26, 2011 3.478 3.722 3.452 3.722 5,254,420 +0.22(+6.40%)
Aug 25, 2011 3.642 3.642 3.446 3.498 6,552,685 -0.07(-1.96%)
Aug 24, 2011 3.706 3.736 3.518 3.568 11,014,920 -0.13(-3.46%)
Aug 23, 2011 3.486 3.710 3.420 3.696 7,695,270 +0.24(+7.07%)
Aug 22, 2011 3.572 3.652 3.390 3.452 11,798,285 -0.06(-1.60%)
Aug 19, 2011 3.700 3.802 3.468 3.508 10,206,550 -0.23(-6.20%)
Aug 18, 2011 4.028 4.028 3.704 3.740 9,047,980 -0.43(-10.27%)
Aug 17, 2011 4.126 4.358 4.104 4.168 15,647,945 +0.10(+2.56%)
Aug 16, 2011 4.078 4.118 4.010 4.064 7,521,850 -0.06(-1.36%)
Aug 15, 2011 4.100 4.186 4.060 4.120 8,259,765 +0.18(+4.52%)
Aug 12, 2011 3.924 3.994 3.778 3.942 9,568,690 +0.05(+1.28%)
Aug 11, 2011 3.672 3.938 3.660 3.892 14,206,255 +0.26(+7.10%)
Aug 10, 2011 3.758 3.778 3.612 3.634 12,089,420 -0.20(-5.32%)
Aug 09, 2011 3.764 3.844 3.568 3.838 19,527,784 +0.24(+6.64%)
Aug 08, 2011 3.700 3.876 3.520 3.599 23,894,624 -0.32(-8.28%)
Aug 05, 2011 4.186 4.230 3.794 3.924 21,984,110 -0.24(-5.67%)
Aug 04, 2011 4.160 4.286 4.112 4.160 20,691,880 -0.06(-1.33%)
Aug 03, 2011 4.046 4.218 4.012 4.216 19,787,930 +0.19(+4.72%)
Aug 02, 2011 4.012 4.244 4.000 4.026 12,020,730 -0.02(-0.54%)
Aug 01, 2011 4.120 4.160 3.982 4.048 11,132,920 -0.02(-0.39%)
Jul 29, 2011 3.916 4.146 3.780 4.064 18,630,874 +0.10(+2.63%)
Jul 28, 2011 3.964 4.066 3.890 3.960 15,010,050 -0.00(-0.05%)
Jul 27, 2011 4.080 4.080 3.940 3.962 14,941,980 -0.18(-4.25%)
Jul 26, 2011 4.098 4.158 4.002 4.138 15,429,565 +0.02(+0.49%)
Jul 25, 2011 4.144 4.264 4.094 4.118 16,995,974 -0.10(-2.37%)
Jul 22, 2011 4.263 4.294 4.160 4.218 19,569,004 +0.08(+1.88%)
Jul 21, 2011 4.322 4.400 4.128 4.140 27,974,844 -0.18(-4.21%)
Jul 20, 2011 4.470 4.478 3.970 4.322 99,581,440 -1.03(-19.31%)
Jul 19, 2011 5.308 5.472 5.308 5.356 21,958,250 +0.05(+0.94%)
Jul 18, 2011 5.356 5.474 5.266 5.306 8,997,330 -0.06(-1.19%)
Jul 15, 2011 5.444 5.486 5.336 5.370 6,173,590 -0.03(-0.48%)
Jul 14, 2011 5.532 5.560 5.300 5.396 6,954,535 -0.10(-1.82%)
Jul 13, 2011 5.408 5.592 5.408 5.496 7,792,135 +0.12(+2.31%)
Jul 12, 2011 5.458 5.462 5.284 5.372 8,071,935 -0.10(-1.79%)
Jul 11, 2011 5.522 5.574 5.424 5.470 5,657,080 -0.14(-2.50%)
Jul 08, 2011 5.384 5.642 5.302 5.610 9,887,820 +0.09(+1.67%)
Jul 07, 2011 5.696 5.712 5.446 5.518 11,291,245 -0.12(-2.06%)
Jul 06, 2011 5.580 5.644 5.508 5.634 8,301,790 +0.05(+0.97%)
Jul 05, 2011 5.560 5.634 5.538 5.580 9,440,375 +0.06(+1.16%)
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.