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 )

58.16 +0.05 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2013 3.806 3.896 3.780 3.852 12,178,935 -0.01(-0.16%)
May 30, 2013 3.772 3.872 3.772 3.858 7,764,945 +0.07(+1.90%)
May 29, 2013 3.708 3.800 3.656 3.786 8,294,000 +0.06(+1.72%)
May 28, 2013 3.700 3.754 3.700 3.722 8,230,305 +0.06(+1.64%)
May 24, 2013 3.666 3.700 3.610 3.662 0 -0.02(-0.49%)
May 23, 2013 3.704 3.734 3.662 3.680 0 -0.06(-1.66%)
May 22, 2013 3.842 3.862 3.696 3.742 0 -0.10(-2.55%)
May 21, 2013 3.866 3.908 3.822 3.840 0 -0.01(-0.36%)
May 20, 2013 3.808 3.884 3.805 3.854 0 +0.06(+1.64%)
May 17, 2013 3.730 3.816 3.694 3.792 0 +0.09(+2.49%)
May 16, 2013 3.654 3.746 3.649 3.700 15,400,490 +0.06(+1.70%)
May 15, 2013 3.640 3.646 3.608 3.638 0 +0.02(+0.61%)
May 13, 2013 3.728 3.744 3.608 3.616 8,396,450 -0.13(-3.57%)
May 10, 2013 3.640 3.778 3.630 3.750 0 +0.13(+3.59%)
May 09, 2013 3.634 3.688 3.610 3.620 0 -0.02(-0.66%)
May 08, 2013 3.622 3.648 3.564 3.644 0 +0.02(+0.61%)
May 07, 2013 3.636 3.680 3.588 3.622 0 -0.01(-0.39%)
May 06, 2013 3.610 3.684 3.610 3.636 0 +0.02(+0.55%)
May 03, 2013 3.624 3.644 3.601 3.616 0 +0.00(+0.06%)
May 02, 2013 3.592 3.646 3.554 3.614 0 +0.05(+1.29%)
May 01, 2013 3.618 3.792 3.546 3.568 0 -0.02(-0.67%)
Apr 30, 2013 3.538 3.624 3.477 3.592 20,786,410 +0.02(+0.62%)
Apr 29, 2013 3.500 3.590 3.480 3.570 10,611,345 +0.10(+2.82%)
Apr 26, 2013 3.502 3.516 3.452 3.472 10,037,140 -0.04(-1.25%)
Apr 25, 2013 3.532 3.569 3.506 3.516 11,487,765 +0.01(+0.29%)
Apr 24, 2013 3.536 3.600 3.478 3.506 0 -0.05(-1.52%)
Apr 23, 2013 3.576 3.614 3.530 3.560 15,714,495 +0.00(+0.11%)
Apr 22, 2013 3.520 3.576 3.476 3.556 8,369,240 +0.05(+1.43%)
Apr 19, 2013 3.548 3.594 3.462 3.506 12,584,745 -0.03(-0.90%)
Apr 18, 2013 3.610 3.644 3.526 3.538 13,713,205 -0.08(-2.10%)
Apr 17, 2013 3.634 3.768 3.592 3.614 22,697,784 -0.01(-0.33%)
Apr 16, 2013 3.602 3.691 3.580 3.626 19,350,004 +0.01(+0.33%)
Apr 15, 2013 3.730 3.736 3.590 3.614 24,085,880 -0.14(-3.73%)
Apr 12, 2013 3.776 3.794 3.686 3.754 17,781,544 -0.04(-1.16%)
Apr 11, 2013 3.514 3.832 3.510 3.798 125,317,600 -0.57(-13.09%)
Apr 10, 2013 4.466 4.528 4.364 4.370 23,231,740 -0.05(-1.22%)
Apr 09, 2013 4.358 4.458 4.342 4.424 6,946,920 +0.08(+1.79%)
Apr 08, 2013 4.410 4.458 4.306 4.346 11,244,845 -0.05(-1.09%)
Apr 05, 2013 4.360 4.430 4.054 4.394 13,365,360 -0.07(-1.52%)
Apr 04, 2013 4.446 4.487 4.374 4.462 8,011,670 +0.02(+0.45%)
Apr 03, 2013 4.600 4.614 4.382 4.442 14,321,410 -0.15(-3.22%)
Apr 02, 2013 4.618 4.644 4.568 4.590 6,232,525 -0.01(-0.13%)
Apr 01, 2013 4.702 4.708 4.534 4.596 8,434,930 -0.14(-2.96%)
Mar 28, 2013 4.634 4.748 4.570 4.736 9,415,965 +0.08(+1.76%)
Mar 27, 2013 4.566 4.660 4.546 4.654 6,448,330 +0.06(+1.22%)
Mar 26, 2013 4.620 4.664 4.561 4.598 7,516,660 +0.01(+0.26%)
Mar 25, 2013 4.610 4.654 4.536 4.586 8,906,570 -0.02(-0.43%)
Mar 22, 2013 4.672 4.678 4.518 4.606 10,492,850 -0.05(-1.12%)
Mar 21, 2013 4.676 4.700 4.610 4.658 7,490,165 -0.07(-1.43%)
Mar 20, 2013 4.770 4.812 4.682 4.726 9,059,245 +0.05(+1.15%)
Mar 19, 2013 4.860 4.860 4.626 4.672 19,467,140 -0.17(-3.43%)
Mar 18, 2013 4.902 4.902 4.808 4.838 8,914,555 -0.12(-2.38%)
Mar 15, 2013 4.982 5.004 4.890 4.956 8,407,370 -0.04(-0.88%)
Mar 14, 2013 4.920 5.035 4.781 5.000 10,897,980 +0.07(+1.42%)
Mar 13, 2013 4.892 4.972 4.844 4.930 7,707,000 +0.04(+0.82%)
Mar 12, 2013 4.842 4.894 4.800 4.890 6,102,550 +0.03(+0.66%)
Mar 11, 2013 4.860 4.892 4.818 4.858 3,455,335 -0.01(-0.21%)
Mar 08, 2013 4.826 4.900 4.782 4.868 4,689,015 +0.08(+1.63%)
Mar 07, 2013 4.866 4.888 4.772 4.790 14,083,190 -0.07(-1.36%)
Mar 06, 2013 4.912 4.960 4.822 4.856 9,045,685 -0.05(-1.06%)
Mar 05, 2013 4.838 4.922 4.812 4.908 8,842,635 +0.08(+1.66%)
Mar 04, 2013 4.820 4.874 4.799 4.828 5,891,225 -0.00(-0.04%)
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.