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 )

61.24 +0.51 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2011 4.584 4.664 4.460 4.612 15,948,665 +0.00(+0.00%)
Oct 28, 2011 4.344 4.666 4.310 4.612 16,149,740 +0.27(+6.12%)
Oct 27, 2011 4.258 4.384 4.252 4.346 21,486,194 +0.19(+4.57%)
Oct 26, 2011 4.124 4.220 4.052 4.156 34,959,348 -0.14(-3.17%)
Oct 25, 2011 4.044 4.300 3.976 4.292 50,092,600 +0.47(+12.24%)
Oct 24, 2011 3.616 3.868 3.554 3.824 24,647,700 +0.30(+8.39%)
Oct 21, 2011 3.698 3.708 3.508 3.528 12,686,720 -0.12(-3.18%)
Oct 20, 2011 3.722 3.752 3.522 3.644 14,539,740 -0.06(-1.51%)
Oct 19, 2011 3.928 3.938 3.658 3.700 11,126,575 -0.23(-5.85%)
Oct 18, 2011 3.874 3.964 3.780 3.930 6,379,530 +0.08(+1.97%)
Oct 17, 2011 3.956 3.956 3.800 3.854 7,886,025 -0.11(-2.73%)
Oct 14, 2011 3.764 3.992 3.724 3.962 12,969,420 +0.25(+6.68%)
Oct 13, 2011 3.504 3.720 3.501 3.714 13,315,120 +0.17(+4.80%)
Oct 12, 2011 3.676 3.710 3.530 3.544 10,691,335 -0.11(-3.01%)
Oct 11, 2011 3.634 3.694 3.598 3.654 11,752,630 -0.06(-1.56%)
Oct 10, 2011 3.624 3.728 3.618 3.712 8,186,350 +0.12(+3.46%)
Oct 07, 2011 3.576 3.658 3.514 3.588 9,632,885 +0.01(+0.39%)
Oct 06, 2011 3.472 3.596 3.354 3.574 11,441,340 +0.17(+4.93%)
Oct 05, 2011 3.322 3.450 3.238 3.406 9,814,390 +0.08(+2.41%)
Oct 04, 2011 3.248 3.382 3.160 3.326 11,964,370 +0.02(+0.60%)
Oct 03, 2011 3.324 3.418 3.281 3.306 12,126,665 -0.05(-1.61%)
Sep 30, 2011 3.316 3.470 3.272 3.360 15,192,145 +0.00(+0.00%)
Sep 29, 2011 3.456 3.496 3.222 3.360 9,284,445 -0.03(-0.94%)
Sep 28, 2011 3.476 3.514 3.384 3.392 7,728,560 -0.08(-2.25%)
Sep 27, 2011 3.554 3.598 3.454 3.470 7,728,885 -0.04(-1.03%)
Sep 26, 2011 3.270 3.520 3.250 3.506 15,057,795 +0.26(+7.88%)
Sep 23, 2011 3.290 3.338 3.156 3.250 19,399,754 -0.07(-2.11%)
Sep 22, 2011 3.386 3.494 3.188 3.320 13,796,645 -0.18(-5.25%)
Sep 21, 2011 3.500 3.630 3.500 3.504 9,858,235 +0.03(+0.75%)
Sep 20, 2011 3.710 3.738 3.478 3.478 9,890,590 -0.20(-5.39%)
Sep 19, 2011 3.572 3.722 3.540 3.676 13,723,120 +0.05(+1.27%)
Sep 16, 2011 3.776 3.796 3.624 3.630 14,488,880 -0.15(-4.02%)
Sep 15, 2011 3.762 3.798 3.684 3.782 8,337,945 +0.06(+1.56%)
Sep 14, 2011 3.510 3.800 3.500 3.724 15,235,835 +0.23(+6.46%)
Sep 13, 2011 3.500 3.520 3.426 3.498 9,639,955 +0.01(+0.23%)
Sep 12, 2011 3.458 3.536 3.380 3.490 13,243,115 -0.04(-1.02%)
Sep 09, 2011 3.642 3.668 3.496 3.526 10,396,720 -0.17(-4.50%)
Sep 08, 2011 3.760 3.770 3.617 3.692 11,075,650 -0.08(-2.07%)
Sep 07, 2011 3.700 3.800 3.594 3.770 12,214,690 +0.13(+3.57%)
Sep 06, 2011 3.550 3.650 3.482 3.640 12,515,585 -0.04(-1.09%)
Sep 02, 2011 3.752 3.800 3.646 3.680 7,659,055 -0.13(-3.46%)
Sep 01, 2011 3.824 3.920 3.800 3.812 6,377,010 -0.01(-0.37%)
Aug 31, 2011 3.790 3.892 3.786 3.826 12,579,620 +0.06(+1.65%)
Aug 30, 2011 3.784 3.858 3.760 3.764 9,504,135 -0.05(-1.26%)
Aug 29, 2011 3.778 3.855 3.746 3.812 9,664,925 +0.09(+2.42%)
Aug 26, 2011 3.478 3.722 3.452 3.722 5,254,420 +0.22(+6.40%)
Aug 25, 2011 3.642 3.642 3.446 3.498 6,552,685 -0.07(-1.96%)
Aug 24, 2011 3.706 3.736 3.518 3.568 11,014,920 -0.13(-3.46%)
Aug 23, 2011 3.486 3.710 3.420 3.696 7,695,270 +0.24(+7.07%)
Aug 22, 2011 3.572 3.652 3.390 3.452 11,798,285 -0.06(-1.60%)
Aug 19, 2011 3.700 3.802 3.468 3.508 10,206,550 -0.23(-6.20%)
Aug 18, 2011 4.028 4.028 3.704 3.740 9,047,980 -0.43(-10.27%)
Aug 17, 2011 4.126 4.358 4.104 4.168 15,647,945 +0.10(+2.56%)
Aug 16, 2011 4.078 4.118 4.010 4.064 7,521,850 -0.06(-1.36%)
Aug 15, 2011 4.100 4.186 4.060 4.120 8,259,765 +0.18(+4.52%)
Aug 12, 2011 3.924 3.994 3.778 3.942 9,568,690 +0.05(+1.28%)
Aug 11, 2011 3.672 3.938 3.660 3.892 14,206,255 +0.26(+7.10%)
Aug 10, 2011 3.758 3.778 3.612 3.634 12,089,420 -0.20(-5.32%)
Aug 09, 2011 3.764 3.844 3.568 3.838 19,527,784 +0.24(+6.64%)
Aug 08, 2011 3.700 3.876 3.520 3.599 23,894,624 -0.32(-8.28%)
Aug 05, 2011 4.186 4.230 3.794 3.924 21,984,110 -0.24(-5.67%)
Aug 04, 2011 4.160 4.286 4.112 4.160 20,691,880 -0.06(-1.33%)
Aug 03, 2011 4.046 4.218 4.012 4.216 19,787,930 +0.19(+4.72%)
Aug 02, 2011 4.012 4.244 4.000 4.026 12,020,730 -0.02(-0.54%)
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.