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 (%)
Nov 30, 2011 4.770 4.836 4.736 4.798 6,485,350 +0.17(+3.72%)
Nov 29, 2011 4.660 4.734 4.564 4.626 5,361,935 -0.08(-1.70%)
Nov 28, 2011 4.690 4.837 4.670 4.706 6,593,760 +0.15(+3.25%)
Nov 25, 2011 4.530 4.618 4.526 4.558 1,537,105 -0.01(-0.13%)
Nov 23, 2011 4.654 4.690 4.512 4.564 5,766,395 -0.16(-3.31%)
Nov 22, 2011 4.704 4.750 4.630 4.720 5,781,050 -0.02(-0.38%)
Nov 21, 2011 4.786 4.800 4.555 4.738 8,231,835 -0.12(-2.43%)
Nov 18, 2011 4.944 4.959 4.824 4.856 5,040,395 -0.04(-0.82%)
Nov 17, 2011 5.110 5.128 4.830 4.896 10,404,390 -0.21(-4.15%)
Nov 16, 2011 5.124 5.240 5.078 5.108 7,700,635 -0.04(-0.85%)
Nov 15, 2011 4.978 5.196 4.954 5.152 11,408,385 +0.25(+5.06%)
Nov 14, 2011 4.948 5.020 4.862 4.904 5,835,535 -0.01(-0.16%)
Nov 11, 2011 5.022 5.048 4.902 4.912 5,800,545 -0.08(-1.64%)
Nov 10, 2011 4.728 5.094 4.690 4.994 19,232,180 +0.34(+7.31%)
Nov 09, 2011 4.752 4.800 4.654 4.654 9,055,770 -0.19(-3.88%)
Nov 08, 2011 4.808 4.866 4.760 4.842 8,671,280 +0.05(+1.04%)
Nov 07, 2011 4.932 4.958 4.674 4.792 14,293,570 -0.15(-2.96%)
Nov 04, 2011 4.916 4.998 4.862 4.938 11,933,935 -0.06(-1.24%)
Nov 03, 2011 4.746 5.066 4.702 5.000 25,399,634 +0.41(+8.89%)
Nov 02, 2011 4.550 4.600 4.480 4.592 11,799,710 +0.08(+1.73%)
Nov 01, 2011 4.378 4.538 4.366 4.514 13,793,110 -0.10(-2.12%)
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%)
Aug 01, 2011 4.120 4.160 3.982 4.048 11,132,920 -0.02(-0.39%)
Jul 29, 2011 3.916 4.146 3.780 4.064 18,630,874 +0.10(+2.63%)
Jul 28, 2011 3.964 4.066 3.890 3.960 15,010,050 -0.00(-0.05%)
Jul 27, 2011 4.080 4.080 3.940 3.962 14,941,980 -0.18(-4.25%)
Jul 26, 2011 4.098 4.158 4.002 4.138 15,429,565 +0.02(+0.49%)
Jul 25, 2011 4.144 4.264 4.094 4.118 16,995,974 -0.10(-2.37%)
Jul 22, 2011 4.263 4.294 4.160 4.218 19,569,004 +0.08(+1.88%)
Jul 21, 2011 4.322 4.400 4.128 4.140 27,974,844 -0.18(-4.21%)
Jul 20, 2011 4.470 4.478 3.970 4.322 99,581,440 -1.03(-19.31%)
Jul 19, 2011 5.308 5.472 5.308 5.356 21,958,250 +0.05(+0.94%)
Jul 18, 2011 5.356 5.474 5.266 5.306 8,997,330 -0.06(-1.19%)
Jul 15, 2011 5.444 5.486 5.336 5.370 6,173,590 -0.03(-0.48%)
Jul 14, 2011 5.532 5.560 5.300 5.396 6,954,535 -0.10(-1.82%)
Jul 13, 2011 5.408 5.592 5.408 5.496 7,792,135 +0.12(+2.31%)
Jul 12, 2011 5.458 5.462 5.284 5.372 8,071,935 -0.10(-1.79%)
Jul 11, 2011 5.522 5.574 5.424 5.470 5,657,080 -0.14(-2.50%)
Jul 08, 2011 5.384 5.642 5.302 5.610 9,887,820 +0.09(+1.67%)
Jul 07, 2011 5.696 5.712 5.446 5.518 11,291,245 -0.12(-2.06%)
Jul 06, 2011 5.580 5.644 5.508 5.634 8,301,790 +0.05(+0.97%)
Jul 05, 2011 5.560 5.634 5.538 5.580 9,440,375 +0.06(+1.16%)
Jul 01, 2011 5.426 5.528 5.426 5.516 5,848,085 +0.06(+1.06%)
Jun 30, 2011 5.382 5.468 5.344 5.458 11,036,560 +0.08(+1.41%)
Jun 29, 2011 5.378 5.438 5.290 5.382 9,842,915 +0.04(+0.75%)
Jun 28, 2011 5.212 5.350 5.192 5.342 14,529,205 +0.14(+2.69%)
Jun 27, 2011 5.186 5.272 5.128 5.202 13,771,605 +0.03(+0.62%)
Jun 24, 2011 5.040 5.254 4.982 5.170 65,763,124 +0.15(+2.91%)
Jun 23, 2011 4.836 5.036 4.760 5.024 10,337,785 +0.09(+1.87%)
Jun 22, 2011 4.900 5.072 4.788 4.932 11,992,970 +0.00(+0.08%)
Jun 21, 2011 4.574 5.000 4.546 4.928 14,161,660 +0.38(+8.45%)
Jun 20, 2011 4.524 4.572 4.450 4.544 6,043,660 +0.01(+0.26%)
Jun 17, 2011 4.674 4.712 4.524 4.532 8,909,920 -0.10(-2.20%)
Jun 16, 2011 4.450 4.668 4.450 4.634 9,378,665 +0.17(+3.85%)
Jun 15, 2011 4.542 4.584 4.456 4.462 5,074,555 -0.12(-2.53%)
Jun 14, 2011 4.586 4.685 4.538 4.578 6,006,060 +0.03(+0.62%)
Jun 13, 2011 4.532 4.660 4.500 4.550 6,069,725 +0.02(+0.40%)
Jun 10, 2011 4.756 4.778 4.507 4.532 7,967,385 -0.23(-4.75%)
Jun 09, 2011 4.796 4.846 4.724 4.758 4,436,060 -0.03(-0.67%)
Jun 08, 2011 4.842 4.884 4.750 4.790 8,147,610 -0.05(-1.03%)
Jun 07, 2011 4.786 4.854 4.674 4.840 9,972,115 +0.10(+2.11%)
Jun 06, 2011 4.794 4.848 4.662 4.740 10,646,110 +0.05(+1.11%)
Jun 03, 2011 4.660 4.786 4.624 4.688 8,487,240 +0.04(+0.86%)
May 24, 2011 4.698 4.726 4.632 4.648 7,110,000 -0.04(-0.77%)
May 23, 2011 4.759 4.785 4.673 4.684 4,697,760 -0.17(-3.48%)
May 20, 2011 4.860 4.876 4.772 4.853 4,874,290 -0.01(-0.22%)
May 19, 2011 4.772 4.946 4.721 4.864 9,421,070 +0.13(+2.80%)
May 18, 2011 4.685 4.744 4.642 4.731 6,974,770 +0.07(+1.41%)
May 17, 2011 4.650 4.769 4.626 4.665 7,043,240 -0.01(-0.32%)
May 16, 2011 4.664 4.780 4.645 4.680 9,255,270 -0.02(-0.34%)
May 13, 2011 4.724 4.792 4.677 4.696 5,440,090 -0.00(-0.11%)
May 12, 2011 4.558 4.735 4.558 4.701 6,030,010 +0.09(+2.04%)
May 11, 2011 4.732 4.732 4.543 4.607 3,563,630 -0.11(-2.41%)
May 10, 2011 4.772 4.786 4.685 4.721 4,681,560 -0.02(-0.48%)
May 09, 2011 4.654 4.782 4.617 4.744 8,110,390 +0.09(+2.00%)
May 06, 2011 4.660 4.750 4.607 4.651 8,922,650 +0.03(+0.69%)
May 05, 2011 4.350 4.709 4.300 4.619 15,543,720 +0.20(+4.57%)
May 04, 2011 4.501 4.528 4.410 4.417 10,006,750 -0.11(-2.34%)
May 03, 2011 4.637 4.700 4.350 4.523 17,073,890 -0.10(-2.21%)
May 02, 2011 4.680 4.921 4.623 4.625 11,759,810 -0.25(-5.03%)
Apr 29, 2011 4.777 4.900 4.774 4.870 12,901,170 +0.09(+1.95%)
Apr 28, 2011 4.491 4.850 4.466 4.777 37,180,908 +0.60(+14.47%)
Apr 27, 2011 4.103 4.175 3.980 4.173 10,208,790 +0.06(+1.41%)
Apr 26, 2011 4.097 4.196 4.095 4.115 9,427,670 +0.03(+0.71%)
Apr 25, 2011 4.060 4.097 3.941 4.086 5,823,340 +0.04(+1.09%)
Apr 21, 2011 4.068 4.093 3.991 4.042 3,634,240 +0.01(+0.30%)
Apr 20, 2011 3.907 4.031 3.877 4.030 8,915,400 +0.15(+3.95%)
Apr 19, 2011 3.930 3.948 3.829 3.877 6,340,770 -0.05(-1.17%)
Apr 18, 2011 3.996 3.996 3.882 3.923 5,423,080 -0.14(-3.37%)
Apr 15, 2011 3.994 4.061 3.921 4.060 7,931,170 +0.04(+1.10%)
Apr 14, 2011 3.990 4.062 3.924 4.016 6,037,740 -0.01(-0.32%)
Apr 13, 2011 3.852 4.067 3.852 4.029 15,216,720 +0.24(+6.36%)
Apr 12, 2011 3.870 3.909 3.758 3.788 7,980,420 -0.12(-3.02%)
Apr 11, 2011 3.973 4.010 3.852 3.906 6,899,480 -0.05(-1.26%)
Apr 08, 2011 4.007 4.022 3.920 3.956 7,313,240 -0.02(-0.63%)
Apr 07, 2011 4.175 4.199 3.927 3.981 16,742,660 -0.22(-5.21%)
Apr 06, 2011 4.458 4.488 4.169 4.200 12,353,090 -0.25(-5.60%)
Apr 05, 2011 4.332 4.450 4.289 4.449 8,705,510 +0.10(+2.30%)
Apr 04, 2011 4.179 4.357 4.157 4.349 17,965,140 +0.27(+6.65%)
Apr 01, 2011 4.453 4.490 3.903 4.078 32,045,210 -0.34(-7.63%)
Mar 31, 2011 4.315 4.435 4.290 4.415 9,744,460 +0.12(+2.67%)
Mar 30, 2011 4.337 4.404 4.297 4.300 4,915,570 -0.04(-0.92%)
Mar 29, 2011 4.229 4.360 4.185 4.340 6,886,710 +0.11(+2.58%)
Mar 28, 2011 4.300 4.307 4.211 4.231 4,668,390 -0.07(-1.72%)
Mar 25, 2011 4.203 4.320 4.203 4.305 5,692,780 +0.13(+3.21%)
Mar 24, 2011 4.128 4.213 4.098 4.171 6,982,290 +0.07(+1.68%)
Mar 23, 2011 4.206 4.210 4.060 4.102 9,496,670 -0.13(-3.03%)
Mar 22, 2011 4.394 4.394 4.190 4.230 6,069,170 -0.15(-3.38%)
Mar 21, 2011 4.322 4.383 4.253 4.378 5,877,050 +0.15(+3.50%)
Mar 18, 2011 4.191 4.245 4.169 4.230 9,347,160 +0.09(+2.05%)
Mar 17, 2011 4.154 4.221 4.111 4.145 5,379,600 +0.04(+1.02%)
Mar 16, 2011 4.224 4.265 4.092 4.103 9,654,490 -0.12(-2.86%)
Mar 15, 2011 4.142 4.297 4.075 4.224 10,458,540 -0.14(-3.16%)
Mar 14, 2011 4.281 4.365 4.275 4.362 4,585,300 +0.06(+1.44%)
Mar 11, 2011 4.199 4.321 4.169 4.300 6,256,720 +0.08(+2.02%)
Mar 10, 2011 4.299 4.346 4.202 4.215 6,668,580 -0.11(-2.45%)
Mar 09, 2011 4.325 4.395 4.270 4.321 4,669,790 -0.01(-0.16%)
Mar 08, 2011 4.390 4.399 4.291 4.328 5,256,810 +0.02(+0.39%)
Mar 07, 2011 4.337 4.362 4.161 4.311 6,979,480 -0.01(-0.32%)
Mar 04, 2011 4.240 4.341 4.228 4.325 7,800,990 +0.10(+2.42%)
Mar 03, 2011 4.072 4.250 4.063 4.223 10,791,950 +0.19(+4.61%)
Mar 02, 2011 3.960 4.043 3.872 4.037 6,683,470 +0.07(+1.76%)
Mar 01, 2011 4.100 4.120 3.963 3.967 7,424,050 -0.12(-2.86%)
Feb 28, 2011 4.196 4.196 4.023 4.084 6,250,950 -0.07(-1.59%)
Feb 25, 2011 4.078 4.202 4.078 4.150 12,635,570 +0.07(+1.77%)
Feb 24, 2011 4.045 4.175 4.028 4.078 9,243,470 +0.09(+2.26%)
Feb 23, 2011 3.950 4.025 3.804 3.988 11,265,260 +0.03(+0.68%)
Feb 22, 2011 4.111 4.119 3.942 3.961 9,536,610 -0.21(-5.01%)
Feb 18, 2011 4.148 4.199 4.118 4.170 6,634,150 +0.04(+0.94%)
Feb 17, 2011 4.057 4.169 4.025 4.131 10,895,980 +0.00(+0.12%)
Feb 16, 2011 4.053 4.142 4.019 4.126 6,089,320 +0.08(+1.98%)
Feb 15, 2011 4.073 4.113 3.962 4.046 8,648,710 -0.05(-1.32%)
Feb 14, 2011 4.063 4.175 4.032 4.100 6,688,810 +0.04(+0.91%)
Feb 11, 2011 4.033 4.078 3.985 4.063 3,754,090 -0.00(-0.07%)
Feb 10, 2011 3.971 4.083 3.877 4.066 7,371,940 +0.05(+1.22%)
Feb 09, 2011 4.099 4.121 4.003 4.017 5,758,920 -0.03(-0.74%)
Feb 08, 2011 3.962 4.058 3.962 4.047 6,686,210 +0.07(+1.79%)
Feb 07, 2011 4.088 4.196 3.938 3.976 11,233,940 -0.11(-2.72%)
Feb 04, 2011 3.900 4.100 3.883 4.087 18,076,910 +0.20(+5.12%)
Feb 03, 2011 3.900 3.915 3.818 3.888 5,219,040 -0.01(-0.33%)
Feb 02, 2011 3.926 3.949 3.892 3.901 8,051,210 -0.05(-1.14%)
Feb 01, 2011 3.852 3.973 3.820 3.946 11,143,830 +0.10(+2.63%)
Jan 31, 2011 3.641 3.884 3.630 3.845 12,925,600 +0.15(+4.06%)
Jan 28, 2011 3.805 3.844 3.595 3.695 10,792,460 -0.08(-2.25%)
Jan 27, 2011 3.974 3.978 3.769 3.780 9,571,390 -0.19(-4.67%)
Jan 26, 2011 3.557 3.975 3.539 3.965 41,091,460 +0.57(+16.89%)
Jan 25, 2011 3.401 3.412 3.283 3.392 15,243,500 -0.06(-1.65%)
Jan 24, 2011 3.490 3.529 3.376 3.449 6,868,880 -0.06(-1.71%)
Jan 21, 2011 3.524 3.531 3.437 3.509 6,884,270 +0.01(+0.40%)
Jan 20, 2011 3.450 3.543 3.344 3.495 8,738,540 -0.06(-1.80%)
Jan 19, 2011 3.582 3.636 3.550 3.559 10,967,110 -0.11(-2.95%)
Jan 18, 2011 3.740 3.740 3.600 3.667 10,440,340 -0.07(-1.87%)
Jan 14, 2011 3.699 3.747 3.585 3.737 9,041,630 +0.06(+1.58%)
Jan 13, 2011 3.687 3.800 3.655 3.679 8,137,180 +0.02(+0.57%)
Jan 12, 2011 3.640 3.681 3.583 3.658 3,147,760 +0.05(+1.44%)
Jan 11, 2011 3.647 3.678 3.593 3.606 3,228,810 +0.00(+0.14%)
Jan 10, 2011 3.548 3.610 3.478 3.601 5,598,490 +0.08(+2.21%)
Jan 07, 2011 3.655 3.666 3.500 3.523 4,275,240 -0.11(-3.16%)
Jan 06, 2011 3.648 3.692 3.600 3.638 5,713,980 -0.01(-0.33%)
Jan 05, 2011 3.500 3.695 3.494 3.650 14,326,310 +0.15(+4.38%)
Jan 04, 2011 3.338 3.500 3.316 3.497 11,694,950 +0.19(+5.65%)
Jan 03, 2011 3.265 3.339 3.247 3.310 5,036,010 +0.08(+2.32%)
Dec 31, 2010 3.225 3.250 3.181 3.235 1,888,140 +0.02(+0.53%)
Dec 30, 2010 3.212 3.265 3.207 3.218 2,704,960 +0.00(+0.00%)
Dec 29, 2010 3.179 3.249 3.154 3.218 3,351,560 +0.05(+1.67%)
Dec 28, 2010 3.253 3.261 3.141 3.165 1,761,500 -0.09(-2.65%)
Dec 27, 2010 3.133 3.265 3.100 3.251 3,315,150 +0.12(+3.70%)
Dec 23, 2010 3.170 3.205 3.132 3.135 2,035,130 -0.03(-1.04%)
Dec 22, 2010 3.181 3.202 3.156 3.168 3,126,620 -0.03(-0.94%)
Dec 21, 2010 3.210 3.228 3.178 3.198 3,123,320 -0.00(-0.12%)
Dec 20, 2010 3.200 3.263 3.139 3.202 4,555,660 -0.01(-0.25%)
Dec 17, 2010 3.175 3.214 3.145 3.210 8,686,440 +0.03(+1.01%)
Dec 16, 2010 3.154 3.193 3.134 3.178 2,810,170 +0.04(+1.18%)
Dec 15, 2010 3.111 3.155 3.085 3.141 4,417,970 +0.03(+1.06%)
Dec 14, 2010 3.198 3.223 3.062 3.108 7,700,580 -0.08(-2.60%)
Dec 13, 2010 3.352 3.387 3.185 3.191 5,677,370 -0.14(-4.26%)
Dec 10, 2010 3.355 3.391 3.306 3.333 3,222,280 -0.01(-0.39%)
Dec 09, 2010 3.295 3.400 3.252 3.346 6,617,780 +0.08(+2.36%)
Dec 08, 2010 3.271 3.300 3.210 3.269 2,751,420 -0.00(-0.06%)
Dec 07, 2010 3.317 3.330 3.261 3.271 5,272,450 -0.02(-0.61%)
Dec 06, 2010 3.339 3.393 3.276 3.291 5,054,710 -0.04(-1.05%)
Dec 03, 2010 3.241 3.385 3.202 3.326 7,147,250 +0.08(+2.53%)
Dec 02, 2010 3.170 3.273 3.109 3.244 7,183,510 +0.02(+0.75%)
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.