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 )

59.63 +1.47 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2014 6.228 6.132 6.132 6.132 5,687,000 -0.07(-1.08%)
Dec 30, 2014 6.182 6.232 6.173 6.199 4,160,835 -0.03(-0.50%)
Dec 29, 2014 6.252 6.260 6.184 6.230 4,434,550 -0.03(-0.51%)
Dec 26, 2014 6.268 6.298 6.244 6.262 3,545,365 +0.02(+0.40%)
Dec 24, 2014 6.180 6.237 6.237 6.237 3,637,500 +0.05(+0.89%)
Dec 23, 2014 6.234 6.234 6.139 6.182 8,005,115 +0.06(+0.91%)
Dec 22, 2014 6.036 6.180 6.008 6.126 8,521,815 +0.11(+1.76%)
Dec 19, 2014 5.952 6.038 5.918 6.020 19,621,950 +0.09(+1.59%)
Dec 18, 2014 5.710 5.926 5.698 5.926 11,583,080 +0.23(+4.06%)
Dec 17, 2014 5.630 5.700 5.592 5.695 7,648,110 +0.10(+1.75%)
Dec 16, 2014 5.596 5.664 5.574 5.597 8,185,520 -0.03(-0.62%)
Dec 15, 2014 5.664 5.700 5.560 5.632 7,196,305 +0.01(+0.21%)
Dec 12, 2014 5.602 5.666 5.580 5.620 4,895,450 -0.05(-0.92%)
Dec 11, 2014 5.536 5.690 5.536 5.672 10,150,755 +0.14(+2.46%)
Dec 10, 2014 5.560 5.638 5.524 5.536 6,551,645 -0.03(-0.57%)
Dec 09, 2014 5.454 5.582 5.374 5.568 8,221,445 +0.01(+0.25%)
Dec 08, 2014 5.548 5.624 5.538 5.554 8,696,455 -0.02(-0.31%)
Dec 05, 2014 5.540 5.572 5.482 5.571 5,106,055 +0.04(+0.81%)
Dec 04, 2014 5.486 5.528 5.422 5.526 7,770,365 +0.04(+0.66%)
Dec 03, 2014 5.492 5.508 5.422 5.490 3,842,050 -0.00(-0.07%)
Dec 02, 2014 5.436 5.516 5.416 5.494 7,836,215 +0.03(+0.62%)
Dec 01, 2014 5.486 5.504 5.414 5.460 4,216,425 -0.05(-0.94%)
Nov 28, 2014 5.500 5.540 5.476 5.512 1,812,065 +0.01(+0.15%)
Nov 26, 2014 5.484 5.504 5.504 5.504 3,250,500 +0.04(+0.71%)
Nov 25, 2014 5.476 5.532 5.426 5.465 11,694,695 -0.01(-0.16%)
Nov 24, 2014 5.436 5.476 5.410 5.474 6,413,145 +0.05(+0.96%)
Nov 21, 2014 5.460 5.480 5.402 5.422 5,687,075 +0.01(+0.24%)
Nov 20, 2014 5.308 5.424 5.302 5.409 8,252,185 +0.05(+1.03%)
Nov 19, 2014 5.388 5.388 5.256 5.354 6,080,165 -0.04(-0.67%)
Nov 18, 2014 5.388 5.438 5.378 5.390 5,028,405 +0.01(+0.22%)
Nov 17, 2014 5.420 5.434 5.369 5.378 4,183,305 -0.05(-0.92%)
Nov 14, 2014 5.376 5.449 5.314 5.428 8,250,365 +0.04(+0.82%)
Nov 13, 2014 5.440 5.470 5.376 5.384 4,041,230 -0.05(-0.88%)
Nov 12, 2014 5.394 5.460 5.364 5.432 6,221,160 +0.00(+0.00%)
Nov 11, 2014 5.396 5.448 5.370 5.432 4,703,330 +0.01(+0.15%)
Nov 10, 2014 5.412 5.450 5.368 5.424 7,440,610 +0.00(+0.07%)
Nov 07, 2014 5.302 5.440 5.302 5.420 10,276,350 +0.11(+1.99%)
Nov 06, 2014 5.290 5.370 5.250 5.314 6,673,605 +0.02(+0.30%)
Nov 05, 2014 5.304 5.324 5.236 5.298 9,088,980 +0.01(+0.26%)
Nov 04, 2014 5.242 5.309 5.200 5.284 11,029,335 +0.02(+0.38%)
Nov 03, 2014 5.218 5.290 5.198 5.264 7,454,545 +0.05(+1.04%)
Oct 31, 2014 5.226 5.260 5.158 5.210 9,351,920 +0.06(+1.20%)
Oct 30, 2014 5.134 5.198 5.094 5.148 10,719,435 +0.00(+0.00%)
Oct 29, 2014 5.158 5.160 5.108 5.148 14,344,860 -0.00(-0.04%)
Oct 28, 2014 5.104 5.160 5.084 5.150 9,296,455 +0.06(+1.26%)
Oct 27, 2014 5.106 5.146 5.038 5.086 5,854,545 -0.06(-1.17%)
Oct 24, 2014 5.074 5.166 5.056 5.146 14,231,280 +0.06(+1.14%)
Oct 23, 2014 5.250 5.336 5.000 5.088 32,087,610 +0.05(+1.07%)
Oct 22, 2014 5.080 5.130 4.984 5.034 17,317,890 -0.02(-0.40%)
Oct 21, 2014 5.088 5.132 5.036 5.054 14,445,995 +0.04(+0.84%)
Oct 20, 2014 4.904 5.030 4.862 5.012 10,905,420 +0.09(+1.79%)
Oct 17, 2014 4.836 5.012 4.818 4.924 10,983,365 +0.17(+3.58%)
Oct 16, 2014 4.716 4.816 4.700 4.754 15,672,105 -0.05(-1.12%)
Oct 15, 2014 4.714 4.864 4.682 4.808 10,302,810 +0.00(+0.04%)
Oct 14, 2014 4.750 4.866 4.730 4.806 14,763,170 +0.12(+2.54%)
Oct 13, 2014 4.726 4.786 4.668 4.687 14,620,015 -0.03(-0.61%)
Oct 10, 2014 4.844 4.890 4.630 4.716 15,874,670 -0.16(-3.20%)
Oct 09, 2014 4.980 5.024 4.860 4.872 6,720,125 -0.12(-2.33%)
Oct 08, 2014 4.876 5.004 4.792 4.988 6,819,450 +0.12(+2.44%)
Oct 07, 2014 4.986 5.036 4.866 4.869 7,574,950 -0.16(-3.10%)
Oct 06, 2014 4.984 5.084 4.924 5.025 10,798,950 -0.08(-1.66%)
Oct 03, 2014 5.048 5.148 5.024 5.110 8,559,225 +0.11(+2.24%)
Oct 02, 2014 4.952 5.022 4.872 4.998 6,867,710 +0.04(+0.85%)
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.