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 )

58.81 -0.07 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 31, 2017 7.554 7.698 7.554 7.670 6,491,725 +0.10(+1.32%)
Mar 30, 2017 7.652 7.712 7.560 7.570 7,239,125 -0.09(-1.20%)
Mar 29, 2017 7.498 7.706 7.456 7.662 14,886,770 +0.35(+4.79%)
Mar 28, 2017 7.280 7.335 7.264 7.312 3,626,585 +0.04(+0.61%)
Mar 27, 2017 7.190 7.314 7.168 7.268 6,568,180 +0.01(+0.11%)
Mar 24, 2017 7.304 7.332 7.240 7.260 4,603,685 -0.02(-0.22%)
Mar 23, 2017 7.298 7.350 7.246 7.276 4,883,240 -0.02(-0.30%)
Mar 22, 2017 7.190 7.301 7.190 7.298 5,082,555 +0.08(+1.05%)
Mar 21, 2017 7.416 7.426 7.214 7.222 6,827,675 -0.17(-2.35%)
Mar 20, 2017 7.432 7.486 7.388 7.396 4,406,945 -0.03(-0.40%)
Mar 17, 2017 7.544 7.544 7.388 7.426 15,444,805 -0.03(-0.43%)
Mar 16, 2017 7.412 7.472 7.412 7.458 5,607,055 +0.08(+1.14%)
Mar 15, 2017 7.316 7.394 7.276 7.374 4,544,325 +0.04(+0.57%)
Mar 14, 2017 7.394 7.394 7.272 7.332 4,585,605 -0.05(-0.73%)
Mar 13, 2017 7.372 7.434 7.358 7.386 4,781,980 -0.01(-0.08%)
Mar 10, 2017 7.396 7.416 7.336 7.392 5,717,520 +0.06(+0.79%)
Mar 09, 2017 7.408 7.456 7.292 7.334 7,738,215 -0.11(-1.53%)
Mar 08, 2017 7.300 7.524 7.300 7.448 17,018,624 +0.16(+2.22%)
Mar 07, 2017 7.254 7.299 7.190 7.286 9,047,400 +0.02(+0.25%)
Mar 06, 2017 7.232 7.322 7.200 7.268 9,430,590 +0.01(+0.17%)
Mar 03, 2017 7.318 7.334 7.234 7.256 11,702,655 -0.09(-1.25%)
Mar 02, 2017 7.430 7.472 7.334 7.348 9,659,500 -0.11(-1.53%)
Mar 01, 2017 7.354 7.474 7.330 7.462 15,951,810 -0.01(-0.11%)
Feb 28, 2017 7.454 7.479 7.410 7.470 13,393,185 -0.02(-0.24%)
Feb 27, 2017 7.424 7.500 7.382 7.488 9,720,950 +0.06(+0.78%)
Feb 24, 2017 7.386 7.442 7.312 7.430 5,017,535 -0.02(-0.21%)
Feb 23, 2017 7.444 7.454 7.362 7.446 8,102,640 -0.00(-0.03%)
Feb 22, 2017 7.460 7.528 7.440 7.448 5,468,820 -0.03(-0.37%)
Feb 21, 2017 7.452 7.552 7.442 7.476 6,341,595 -0.01(-0.20%)
Feb 17, 2017 7.491 7.491 7.491 0 +0.04(+0.58%)
Feb 16, 2017 7.584 7.618 7.406 7.448 7,809,620 -0.14(-1.87%)
Feb 15, 2017 7.562 7.614 7.514 7.590 5,841,995 +0.04(+0.48%)
Feb 14, 2017 7.540 7.592 7.482 7.554 14,307,555 -0.01(-0.08%)
Feb 13, 2017 7.544 7.602 7.510 7.560 6,769,355 +0.02(+0.32%)
Feb 10, 2017 7.550 7.626 7.518 7.536 7,607,560 -0.06(-0.82%)
Feb 09, 2017 7.476 7.648 7.456 7.598 7,756,335 +0.11(+1.52%)
Feb 08, 2017 7.540 7.572 7.442 7.484 13,122,705 -0.07(-0.90%)
Feb 07, 2017 7.600 7.647 7.514 7.552 9,670,735 -0.01(-0.19%)
Feb 06, 2017 7.532 7.665 7.360 7.566 18,814,744 +0.02(+0.29%)
Feb 03, 2017 7.430 7.602 7.220 7.544 63,530,768 +0.91(+13.68%)
Feb 02, 2017 6.606 6.698 6.556 6.636 22,160,730 +0.02(+0.24%)
Feb 01, 2017 6.652 6.686 6.544 6.620 8,922,300 -0.03(-0.48%)
Jan 31, 2017 6.568 6.678 6.514 6.652 11,037,150 +0.09(+1.37%)
Jan 30, 2017 6.546 6.568 6.410 6.562 7,999,530 +0.01(+0.09%)
Jan 27, 2017 6.510 6.570 6.454 6.556 6,042,425 +0.04(+0.64%)
Jan 26, 2017 6.594 6.626 6.470 6.514 7,316,185 -0.05(-0.73%)
Jan 25, 2017 6.594 6.672 6.520 6.562 6,716,170 +0.03(+0.46%)
Jan 24, 2017 6.450 6.540 6.435 6.532 7,320,955 +0.09(+1.46%)
Jan 23, 2017 6.460 6.492 6.372 6.438 13,849,490 -0.03(-0.40%)
Jan 20, 2017 6.470 6.518 6.436 6.464 13,259,890 -0.01(-0.09%)
Jan 19, 2017 6.466 6.548 6.443 6.470 27,218,600 +0.10(+1.57%)
Jan 18, 2017 6.330 6.392 6.272 6.370 10,609,660 +0.03(+0.47%)
Jan 17, 2017 6.458 6.494 6.284 6.340 38,616,680 -0.12(-1.83%)
Jan 13, 2017 6.458 6.458 6.458 0 +0.09(+1.38%)
Jan 12, 2017 6.410 6.434 6.287 6.370 6,688,075 -0.05(-0.84%)
Jan 11, 2017 6.450 6.578 6.378 6.424 11,804,905 +0.03(+0.50%)
Jan 10, 2017 6.292 6.412 6.290 6.392 9,225,415 +0.13(+2.08%)
Jan 09, 2017 6.200 6.298 6.162 6.262 10,129,925 +0.06(+0.97%)
Jan 06, 2017 6.160 6.244 6.104 6.202 9,630,955 +0.04(+0.58%)
Jan 05, 2017 6.052 6.183 6.046 6.166 15,568,265 +0.08(+1.35%)
Jan 04, 2017 6.030 6.108 6.015 6.084 11,610,690 +0.06(+1.00%)
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.