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 (%)
Dec 31, 2015 6.280 6.234 6.234 6.234 7,905,500 -0.06(-0.89%)
Dec 30, 2015 6.320 6.448 6.290 6.290 6,233,050 -0.07(-1.04%)
Dec 29, 2015 6.382 6.400 6.304 6.356 4,124,610 -0.00(-0.03%)
Dec 28, 2015 6.340 6.384 6.298 6.358 5,069,420 +0.00(+0.06%)
Dec 24, 2015 6.356 6.354 6.354 6.354 1,919,000 -0.02(-0.38%)
Dec 23, 2015 6.330 6.390 6.290 6.378 4,306,645 +0.07(+1.11%)
Dec 22, 2015 6.334 6.371 6.262 6.308 6,568,115 -0.02(-0.38%)
Dec 21, 2015 6.300 6.355 6.240 6.332 7,212,555 +0.09(+1.41%)
Dec 18, 2015 6.288 6.390 6.228 6.244 16,040,890 -0.04(-0.64%)
Dec 17, 2015 6.400 6.410 6.282 6.284 9,330,840 -0.11(-1.66%)
Dec 16, 2015 6.190 6.426 6.094 6.390 15,378,705 +0.27(+4.45%)
Dec 15, 2015 6.136 6.140 6.052 6.118 10,585,765 +0.03(+0.56%)
Dec 14, 2015 6.074 6.190 5.966 6.084 14,245,745 -0.02(-0.39%)
Dec 11, 2015 6.290 6.316 6.080 6.108 12,421,265 -0.25(-3.96%)
Dec 10, 2015 6.528 6.528 6.314 6.360 17,194,524 -0.18(-2.78%)
Dec 09, 2015 6.904 6.957 6.514 6.542 14,833,880 -0.36(-5.24%)
Dec 08, 2015 6.810 6.978 6.760 6.904 6,977,165 +0.01(+0.09%)
Dec 07, 2015 7.054 7.054 6.872 6.898 6,655,905 -0.15(-2.07%)
Dec 04, 2015 6.950 7.070 6.928 7.044 6,265,680 +0.10(+1.50%)
Dec 03, 2015 7.190 7.218 6.912 6.940 7,276,945 -0.24(-3.34%)
Dec 02, 2015 7.206 7.266 7.150 7.180 5,315,750 -0.04(-0.55%)
Dec 01, 2015 7.250 7.250 7.122 7.220 8,306,400 +0.02(+0.22%)
Nov 30, 2015 7.344 7.452 7.202 7.204 42,193,096 -0.13(-1.83%)
Nov 27, 2015 7.348 7.395 7.290 7.338 4,636,410 -0.01(-0.19%)
Nov 25, 2015 7.180 7.352 7.352 7.352 14,175,000 +0.20(+2.83%)
Nov 24, 2015 6.988 7.162 6.928 7.150 13,503,060 +0.14(+2.03%)
Nov 23, 2015 6.966 7.062 6.948 7.008 10,796,990 +0.06(+0.83%)
Nov 20, 2015 6.902 7.002 6.880 6.950 5,903,455 +0.07(+0.96%)
Nov 19, 2015 6.668 6.906 6.668 6.884 7,085,805 +0.08(+1.12%)
Nov 18, 2015 6.728 6.840 6.684 6.808 7,320,955 +0.13(+1.89%)
Nov 17, 2015 6.704 6.820 6.624 6.682 7,985,715 +0.00(+0.03%)
Nov 16, 2015 6.634 6.706 6.550 6.680 6,735,970 +0.05(+0.69%)
Nov 13, 2015 6.618 6.710 6.540 6.634 9,030,290 -0.02(-0.30%)
Nov 12, 2015 6.548 6.766 6.506 6.654 7,464,325 +0.07(+1.06%)
Nov 11, 2015 6.670 6.686 6.566 6.584 7,284,985 -0.09(-1.38%)
Nov 10, 2015 6.640 6.690 6.456 6.676 14,780,310 -0.01(-0.18%)
Nov 09, 2015 6.800 6.824 6.664 6.688 10,757,595 -0.12(-1.79%)
Nov 06, 2015 6.630 6.840 6.622 6.810 11,795,895 +0.15(+2.22%)
Nov 05, 2015 6.908 6.982 6.656 6.662 16,904,254 -0.36(-5.10%)
Nov 04, 2015 6.934 7.030 6.860 7.020 10,258,980 +0.09(+1.27%)
Nov 03, 2015 6.916 7.058 6.854 6.932 9,482,290 -0.02(-0.32%)
Nov 02, 2015 6.892 6.978 6.829 6.954 6,766,135 +0.08(+1.19%)
Oct 30, 2015 6.822 6.924 6.816 6.872 8,100,595 +0.06(+0.88%)
Oct 29, 2015 6.942 7.022 6.805 6.812 15,508,550 -0.18(-2.60%)
Oct 28, 2015 6.790 7.054 6.690 6.994 15,151,630 +0.23(+3.40%)
Oct 27, 2015 6.910 7.070 6.690 6.764 19,815,260 -0.18(-2.62%)
Oct 26, 2015 7.008 7.048 6.750 6.946 22,479,184 -0.04(-0.52%)
Oct 23, 2015 7.300 7.366 6.582 6.982 77,184,056 -1.67(-19.26%)
Oct 22, 2015 8.508 8.926 8.454 8.648 21,097,740 +0.27(+3.17%)
Oct 21, 2015 8.700 8.700 8.176 8.382 12,052,405 -0.30(-3.41%)
Oct 20, 2015 8.718 8.750 8.536 8.678 7,172,000 -0.06(-0.66%)
Oct 19, 2015 8.722 8.896 8.660 8.736 9,888,680 +0.04(+0.44%)
Oct 16, 2015 8.656 8.716 8.534 8.698 6,664,400 +0.05(+0.58%)
Oct 15, 2015 8.378 8.678 8.378 8.648 7,924,685 +0.27(+3.27%)
Oct 14, 2015 8.312 8.464 8.213 8.374 7,500,985 +0.05(+0.65%)
Oct 13, 2015 8.510 8.634 8.316 8.320 7,107,645 -0.24(-2.80%)
Oct 12, 2015 8.608 8.632 8.510 8.560 5,242,795 -0.04(-0.47%)
Oct 09, 2015 8.542 8.636 8.484 8.600 5,875,640 +0.04(+0.49%)
Oct 08, 2015 8.608 8.626 8.400 8.558 9,751,305 -0.05(-0.60%)
Oct 07, 2015 8.724 8.798 8.364 8.610 13,961,285 -0.08(-0.92%)
Oct 06, 2015 8.838 8.932 8.634 8.690 5,462,805 -0.15(-1.67%)
Oct 05, 2015 8.802 8.868 8.736 8.838 5,850,215 +0.10(+1.17%)
Oct 02, 2015 8.492 8.742 8.314 8.736 7,297,900 +0.13(+1.49%)
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.