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 )

63.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2015 8.562 8.651 8.372 8.428 6,326,305 -0.16(-1.91%)
Aug 28, 2015 8.466 8.634 8.416 8.592 4,782,840 +0.06(+0.70%)
Aug 27, 2015 8.632 8.712 8.410 8.532 8,724,405 +0.02(+0.28%)
Aug 26, 2015 8.342 8.566 8.166 8.508 8,147,555 +0.38(+4.68%)
Aug 25, 2015 8.562 8.590 8.120 8.128 8,962,670 -0.06(-0.68%)
Aug 24, 2015 7.600 8.516 7.000 8.184 15,525,115 -0.39(-4.53%)
Aug 21, 2015 8.768 8.806 8.564 8.572 16,813,724 -0.35(-3.92%)
Aug 20, 2015 9.358 9.400 8.920 8.922 10,336,985 -0.55(-5.77%)
Aug 19, 2015 9.442 9.620 9.348 9.468 4,333,335 -0.08(-0.86%)
Aug 18, 2015 9.598 9.600 9.466 9.550 5,465,235 -0.02(-0.21%)
Aug 17, 2015 9.300 9.578 9.240 9.570 6,431,465 +0.23(+2.42%)
Aug 14, 2015 9.248 9.354 9.212 9.344 5,555,685 +0.04(+0.47%)
Aug 13, 2015 9.308 9.396 9.232 9.300 4,601,860 +0.00(+0.04%)
Aug 12, 2015 9.322 9.384 9.012 9.296 11,439,405 -0.09(-0.96%)
Aug 11, 2015 9.422 9.540 9.300 9.386 5,300,680 -0.12(-1.28%)
Aug 10, 2015 10.06 10.06 9.438 9.508 5,227,980 +0.13(+1.36%)
Aug 07, 2015 9.316 9.380 9.206 9.380 7,600,405 +0.05(+0.56%)
Aug 06, 2015 9.748 9.794 9.258 9.328 10,346,580 -0.44(-4.48%)
Aug 05, 2015 9.572 9.842 9.562 9.766 10,475,315 +0.23(+2.41%)
Aug 04, 2015 9.522 9.565 9.472 9.536 4,903,345 +0.01(+0.06%)
Aug 03, 2015 9.528 9.598 9.392 9.530 7,719,985 -0.02(-0.19%)
Jul 31, 2015 9.510 9.718 9.460 9.548 7,298,995 +0.03(+0.34%)
Jul 30, 2015 9.462 9.540 9.342 9.516 7,203,635 +0.04(+0.46%)
Jul 29, 2015 9.440 9.492 9.302 9.472 8,240,015 +0.05(+0.51%)
Jul 28, 2015 9.486 9.510 9.248 9.424 8,884,680 +0.00(+0.04%)
Jul 27, 2015 9.522 9.592 9.362 9.420 9,528,765 -0.18(-1.85%)
Jul 24, 2015 9.460 9.660 9.450 9.598 15,267,315 +0.23(+2.48%)
Jul 23, 2015 9.442 9.566 9.200 9.366 34,907,940 +0.91(+10.71%)
Jul 22, 2015 8.612 8.712 8.422 8.460 17,790,724 -0.13(-1.54%)
Jul 21, 2015 8.494 8.698 8.396 8.592 11,189,940 +0.11(+1.32%)
Jul 20, 2015 8.482 8.554 8.416 8.480 4,873,495 -0.00(-0.02%)
Jul 17, 2015 8.576 8.580 8.420 8.482 5,427,525 -0.07(-0.82%)
Jul 16, 2015 8.500 8.556 8.450 8.552 5,323,875 +0.12(+1.47%)
Jul 15, 2015 8.504 8.538 8.395 8.428 4,105,390 -0.09(-1.10%)
Jul 14, 2015 8.336 8.552 8.304 8.522 7,241,790 +0.22(+2.65%)
Jul 13, 2015 8.392 8.398 8.252 8.302 6,394,100 +0.01(+0.14%)
Jul 10, 2015 8.346 8.346 8.214 8.290 4,789,510 +0.01(+0.17%)
Jul 09, 2015 8.280 8.428 8.226 8.276 7,694,335 +0.16(+2.00%)
Jul 08, 2015 8.008 8.152 7.976 8.114 7,995,130 -0.01(-0.10%)
Jul 07, 2015 8.128 8.136 7.826 8.122 10,025,690 +0.13(+1.60%)
Jul 06, 2015 7.946 8.098 7.808 7.994 9,794,395 -0.25(-3.06%)
Jul 02, 2015 8.292 8.246 8.246 8.246 4,407,000 -0.01(-0.12%)
Jul 01, 2015 8.368 8.380 8.206 8.256 5,544,360 -0.01(-0.12%)
Jun 30, 2015 8.196 8.286 8.152 8.266 7,350,140 +0.15(+1.81%)
Jun 29, 2015 8.142 8.324 8.110 8.119 7,493,685 -0.22(-2.70%)
Jun 26, 2015 8.400 8.400 8.214 8.344 10,575,240 -0.05(-0.60%)
Jun 25, 2015 8.372 8.426 8.346 8.394 6,101,180 +0.05(+0.64%)
Jun 24, 2015 8.364 8.422 8.154 8.341 20,402,014 -0.30(-3.48%)
Jun 23, 2015 8.738 8.752 8.600 8.642 6,585,385 -0.07(-0.78%)
Jun 22, 2015 8.728 8.778 8.648 8.710 6,473,205 +0.09(+1.00%)
Jun 19, 2015 8.778 8.788 8.592 8.624 12,030,065 -0.12(-1.41%)
Jun 18, 2015 8.654 8.824 8.612 8.747 9,794,075 +0.17(+1.97%)
Jun 17, 2015 8.496 8.618 8.494 8.578 6,722,890 +0.08(+0.98%)
Jun 16, 2015 8.272 8.534 8.240 8.495 8,575,870 +0.28(+3.42%)
Jun 15, 2015 8.164 8.236 8.024 8.214 7,435,850 -0.03(-0.36%)
Jun 12, 2015 8.190 8.270 8.104 8.244 5,143,335 +0.04(+0.54%)
Jun 11, 2015 8.240 8.334 8.168 8.200 7,420,835 -0.04(-0.49%)
Jun 10, 2015 8.190 8.271 8.134 8.240 3,668,635 +0.09(+1.08%)
Jun 09, 2015 8.172 8.172 7.976 8.152 6,535,205 +0.04(+0.44%)
Jun 08, 2015 8.294 8.298 8.058 8.116 7,735,255 -0.09(-1.12%)
Jun 05, 2015 7.966 8.236 7.846 8.208 9,073,515 +0.31(+3.90%)
Jun 04, 2015 8.016 8.034 7.862 7.900 4,766,415 -0.12(-1.45%)
Jun 03, 2015 7.990 8.058 7.922 8.016 4,255,845 +0.07(+0.88%)
Jun 02, 2015 7.910 8.026 7.884 7.946 4,743,070 -0.03(-0.33%)
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.