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 28, 2013 5.006 5.026 4.818 4.835 17,750,224 -0.12(-2.48%)
Feb 27, 2013 4.926 5.008 4.846 4.958 11,938,530 +0.02(+0.41%)
Feb 26, 2013 4.782 5.070 4.752 4.938 31,231,000 +0.14(+2.83%)
Feb 22, 2013 4.722 4.832 4.682 4.802 19,426,754 +0.17(+3.67%)
Feb 21, 2013 4.696 4.698 4.596 4.632 9,295,570 -0.09(-1.82%)
Feb 20, 2013 4.704 4.774 4.697 4.718 12,911,580 +0.01(+0.21%)
Feb 19, 2013 4.680 4.746 4.642 4.708 9,363,480 +0.01(+0.13%)
Feb 15, 2013 4.698 4.762 4.624 4.702 9,046,435 +0.02(+0.38%)
Feb 14, 2013 4.654 4.802 4.652 4.684 8,806,705 +0.02(+0.47%)
Feb 13, 2013 4.792 4.796 4.626 4.662 10,684,525 -0.11(-2.26%)
Feb 12, 2013 4.632 4.838 4.622 4.770 18,962,084 +0.15(+3.20%)
Feb 11, 2013 4.678 4.700 4.606 4.622 7,212,450 -0.07(-1.41%)
Feb 08, 2013 4.612 4.718 4.612 4.688 6,198,005 +0.07(+1.56%)
Feb 07, 2013 4.642 4.692 4.564 4.616 10,360,675 -0.07(-1.41%)
Feb 06, 2013 4.574 4.724 4.562 4.682 15,095,845 +0.10(+2.27%)
Feb 04, 2013 4.708 4.716 4.572 4.578 12,206,390 -0.14(-2.99%)
Feb 01, 2013 4.730 4.780 4.698 4.719 14,805,830 +0.00(+0.02%)
Jan 31, 2013 4.656 4.848 4.520 4.718 74,173,856 +0.85(+21.91%)
Jan 30, 2013 3.956 3.958 3.806 3.870 29,672,424 -0.07(-1.83%)
Jan 29, 2013 4.042 4.090 3.893 3.942 23,601,334 -0.27(-6.37%)
Jan 28, 2013 4.164 4.230 4.164 4.210 11,661,845 +0.04(+1.06%)
Jan 25, 2013 4.004 4.185 3.982 4.166 14,633,240 +0.18(+4.41%)
Jan 24, 2013 3.936 4.068 3.888 3.990 9,494,480 +0.05(+1.22%)
Jan 23, 2013 3.874 3.960 3.852 3.942 14,039,970 +0.08(+2.02%)
Jan 22, 2013 3.862 3.926 3.847 3.864 18,035,790 -0.09(-2.18%)
Jan 18, 2013 3.946 3.972 3.898 3.950 6,589,775 -0.01(-0.25%)
Jan 17, 2013 4.008 4.060 3.929 3.960 8,865,640 -0.02(-0.60%)
Jan 16, 2013 4.018 4.108 3.968 3.984 12,489,270 -0.03(-0.85%)
Jan 15, 2013 3.872 4.036 3.856 4.018 14,070,680 +0.13(+3.34%)
Jan 14, 2013 3.824 3.960 3.822 3.888 11,892,445 +0.02(+0.52%)
Jan 11, 2013 3.936 3.936 3.852 3.868 10,466,445 -0.05(-1.23%)
Jan 10, 2013 3.868 3.924 3.852 3.916 11,437,160 +0.08(+2.09%)
Jan 09, 2013 3.888 3.954 3.810 3.836 13,228,085 +0.02(+0.47%)
Jan 08, 2013 3.832 3.886 3.760 3.818 12,036,165 +0.01(+0.16%)
Jan 07, 2013 3.860 3.914 3.795 3.812 11,272,270 -0.05(-1.29%)
Jan 04, 2013 3.860 3.894 3.790 3.862 21,015,400 -0.00(-0.10%)
Jan 03, 2013 4.216 4.242 3.844 3.866 36,903,096 -0.37(-8.78%)
Jan 02, 2013 4.296 4.298 4.206 4.238 10,561,710 +0.03(+0.76%)
Dec 31, 2012 4.182 4.234 4.158 4.206 9,411,175 +0.02(+0.48%)
Dec 28, 2012 4.142 4.240 4.116 4.186 5,113,080 +0.03(+0.72%)
Dec 27, 2012 4.158 4.184 4.100 4.156 9,715,160 -0.00(-0.10%)
Dec 26, 2012 4.210 4.247 4.154 4.160 4,266,340 -0.06(-1.52%)
Dec 24, 2012 4.212 4.228 4.164 4.224 2,611,415 -0.01(-0.19%)
Dec 21, 2012 4.204 4.243 4.116 4.232 6,807,550 -0.03(-0.66%)
Dec 20, 2012 4.272 4.280 4.215 4.260 9,237,470 -0.01(-0.28%)
Dec 19, 2012 4.314 4.378 4.260 4.272 8,636,880 +0.00(+0.09%)
Dec 18, 2012 4.250 4.298 4.236 4.268 7,726,300 +0.04(+0.95%)
Dec 17, 2012 4.222 4.276 4.196 4.228 11,464,425 +0.03(+0.67%)
Dec 14, 2012 4.178 4.214 4.128 4.200 16,681,165 +0.09(+2.24%)
Dec 13, 2012 4.036 4.130 4.034 4.108 12,419,635 +0.07(+1.73%)
Dec 12, 2012 4.072 4.138 4.022 4.038 10,628,770 -0.01(-0.30%)
Dec 11, 2012 4.024 4.082 3.986 4.050 7,581,670 +0.03(+0.75%)
Dec 10, 2012 3.930 4.048 3.906 4.020 9,871,710 +0.08(+2.03%)
Dec 07, 2012 3.822 3.954 3.816 3.940 17,735,390 +0.12(+3.14%)
Dec 06, 2012 3.750 3.830 3.706 3.820 12,931,845 +0.06(+1.49%)
Dec 05, 2012 3.982 3.982 3.744 3.764 19,184,340 -0.22(-5.57%)
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.