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 (%)
Feb 29, 2012 5.470 5.494 5.362 5.410 7,528,030 -0.07(-1.28%)
Feb 28, 2012 5.420 5.532 5.366 5.480 11,238,990 +0.10(+1.93%)
Feb 27, 2012 5.362 5.432 5.348 5.376 5,747,635 -0.02(-0.41%)
Feb 24, 2012 5.296 5.418 5.280 5.398 9,939,055 +0.15(+2.82%)
Feb 23, 2012 5.216 5.306 5.184 5.250 6,309,155 +0.02(+0.46%)
Feb 22, 2012 5.300 5.330 5.222 5.226 6,119,470 -0.01(-0.27%)
Feb 21, 2012 5.194 5.320 5.190 5.240 8,576,315 +0.05(+0.92%)
Feb 17, 2012 5.276 5.276 5.116 5.192 5,826,640 -0.07(-1.33%)
Feb 16, 2012 5.150 5.274 5.138 5.262 7,115,045 +0.10(+1.90%)
Feb 15, 2012 5.358 5.360 5.140 5.164 11,043,510 -0.18(-3.30%)
Feb 14, 2012 5.280 5.344 5.240 5.340 11,841,360 +0.06(+1.21%)
Feb 13, 2012 5.250 5.288 5.152 5.276 11,309,600 +0.16(+3.15%)
Feb 10, 2012 5.158 5.192 5.046 5.115 6,716,915 -0.13(-2.46%)
Feb 09, 2012 5.100 5.284 5.098 5.244 14,227,330 +0.19(+3.76%)
Feb 08, 2012 4.972 5.068 4.970 5.054 7,858,655 +0.08(+1.69%)
Feb 07, 2012 4.910 5.020 4.906 4.970 13,953,605 -0.06(-1.11%)
Feb 06, 2012 5.084 5.084 4.974 5.026 13,035,665 -0.05(-0.99%)
Feb 03, 2012 5.132 5.194 5.070 5.076 9,809,785 -0.03(-0.59%)
Feb 02, 2012 4.990 5.200 4.978 5.106 18,337,444 +0.10(+1.96%)
Feb 01, 2012 5.018 5.152 4.910 5.008 73,041,416 +0.45(+9.78%)
Jan 31, 2012 4.534 4.626 4.422 4.562 18,982,630 +0.06(+1.42%)
Jan 30, 2012 4.512 4.550 4.460 4.498 10,910,380 -0.06(-1.27%)
Jan 27, 2012 4.516 4.634 4.514 4.556 5,808,000 -0.02(-0.35%)
Jan 26, 2012 4.622 4.630 4.534 4.572 6,966,395 -0.02(-0.44%)
Jan 25, 2012 4.460 4.609 4.388 4.592 7,698,555 +0.13(+2.87%)
Jan 24, 2012 4.474 4.590 4.438 4.464 12,479,130 -0.01(-0.18%)
Jan 23, 2012 4.516 4.596 4.394 4.472 10,628,905 -0.08(-1.71%)
Jan 20, 2012 4.510 4.638 4.450 4.550 11,492,355 +0.05(+1.07%)
Jan 19, 2012 4.546 4.588 4.474 4.502 13,490,965 +0.09(+1.99%)
Jan 18, 2012 4.366 4.459 4.320 4.414 10,961,950 +0.09(+2.08%)
Jan 17, 2012 4.226 4.416 4.160 4.324 17,103,450 +0.14(+3.44%)
Jan 13, 2012 4.164 4.246 4.114 4.180 9,932,810 -0.03(-0.76%)
Jan 12, 2012 4.250 4.268 4.150 4.212 13,253,835 +0.09(+2.13%)
Jan 11, 2012 4.036 4.258 4.028 4.124 17,058,394 +0.14(+3.62%)
Jan 10, 2012 4.104 4.104 3.922 3.980 14,318,940 -0.05(-1.34%)
Jan 09, 2012 4.088 4.100 3.942 4.034 7,252,010 -0.05(-1.18%)
Jan 06, 2012 4.034 4.122 3.974 4.082 11,412,585 +0.04(+1.04%)
Jan 05, 2012 4.030 4.076 4.000 4.040 13,350,765 +0.02(+0.45%)
Jan 04, 2012 4.110 4.120 3.944 4.022 17,130,704 -0.34(-7.79%)
Dec 30, 2011 4.344 4.372 4.310 4.362 5,205,090 +0.03(+0.69%)
Dec 29, 2011 4.268 4.392 4.256 4.332 6,038,445 +0.06(+1.50%)
Dec 28, 2011 4.236 4.320 4.204 4.268 8,797,740 +0.04(+0.95%)
Dec 27, 2011 4.152 4.244 4.112 4.228 4,468,625 +0.06(+1.49%)
Dec 23, 2011 4.142 4.210 4.140 4.166 5,414,695 +0.16(+3.89%)
Dec 21, 2011 4.240 4.242 3.630 4.010 40,480,720 -0.26(-6.13%)
Dec 20, 2011 4.414 4.414 4.188 4.272 15,058,970 -0.04(-1.02%)
Dec 19, 2011 4.442 4.448 4.300 4.316 6,164,335 -0.12(-2.66%)
Dec 16, 2011 4.382 4.536 4.360 4.434 8,864,375 +0.06(+1.46%)
Dec 15, 2011 4.474 4.536 4.360 4.370 7,116,300 -0.06(-1.40%)
Dec 14, 2011 4.612 4.656 4.412 4.432 9,826,815 -0.23(-4.93%)
Dec 13, 2011 4.830 4.838 4.636 4.662 6,055,710 -0.13(-2.67%)
Dec 12, 2011 4.804 4.900 4.724 4.790 6,585,765 -0.12(-2.40%)
Dec 09, 2011 4.820 4.974 4.704 4.908 12,720,225 +0.22(+4.65%)
Dec 08, 2011 4.688 4.800 4.662 4.690 10,798,625 -0.04(-0.93%)
Dec 07, 2011 4.894 4.898 4.659 4.734 11,624,340 -0.18(-3.66%)
Dec 06, 2011 4.972 5.036 4.876 4.914 12,815,210 -0.21(-4.02%)
Dec 05, 2011 4.954 5.320 4.916 5.120 14,383,220 +0.24(+4.96%)
Dec 02, 2011 4.856 4.976 4.828 4.878 4,267,020 +0.07(+1.54%)
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.