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 )

64.18 +0.15 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2012 3.992 4.012 3.932 3.996 10,183,850 +0.02(+0.55%)
Nov 29, 2012 3.936 4.030 3.918 3.974 12,010,335 +0.07(+1.79%)
Nov 28, 2012 3.900 3.922 3.822 3.904 11,174,540 +0.07(+1.77%)
Nov 27, 2012 3.918 3.918 3.826 3.836 10,802,315 -0.01(-0.26%)
Nov 26, 2012 3.800 3.882 3.764 3.846 8,473,165 +0.03(+0.89%)
Nov 23, 2012 3.740 3.822 3.740 3.812 3,976,645 +0.07(+1.93%)
Nov 21, 2012 3.668 3.862 3.652 3.740 9,623,575 +0.09(+2.47%)
Nov 20, 2012 3.722 3.754 3.642 3.650 9,857,980 -0.07(-1.88%)
Nov 19, 2012 3.716 3.740 3.648 3.720 11,606,390 +0.06(+1.75%)
Nov 16, 2012 3.580 3.682 3.574 3.656 19,305,640 +0.09(+2.64%)
Nov 15, 2012 3.634 3.638 3.506 3.562 12,371,835 -0.05(-1.33%)
Nov 14, 2012 3.626 3.712 3.594 3.610 21,900,614 +0.05(+1.35%)
Nov 13, 2012 3.664 3.682 3.524 3.562 30,608,710 -0.11(-3.05%)
Nov 12, 2012 3.814 3.818 3.642 3.674 16,889,934 -0.13(-3.42%)
Nov 09, 2012 3.774 3.920 3.740 3.804 10,442,910 +0.03(+0.74%)
Nov 08, 2012 3.822 3.854 3.774 3.776 8,640,940 -0.05(-1.31%)
Nov 07, 2012 3.920 3.932 3.815 3.826 16,681,895 -0.12(-3.14%)
Nov 06, 2012 3.970 3.986 3.926 3.950 9,515,135 +0.02(+0.61%)
Nov 05, 2012 3.978 3.998 3.876 3.926 13,274,800 -0.08(-1.94%)
Nov 02, 2012 4.070 4.076 3.990 4.004 10,032,685 -0.05(-1.14%)
Nov 01, 2012 3.900 4.092 3.868 4.050 16,946,630 +0.18(+4.54%)
Oct 31, 2012 3.904 3.956 3.834 3.874 14,611,805 -0.03(-0.87%)
Oct 26, 2012 3.882 3.908 3.908 3.908 11,175,500 +0.03(+0.88%)
Oct 25, 2012 3.886 3.918 3.836 3.874 12,228,945 +0.02(+0.62%)
Oct 24, 2012 3.930 3.940 3.818 3.850 18,262,114 -0.06(-1.53%)
Oct 23, 2012 3.828 3.926 3.800 3.910 14,021,380 -0.03(-0.86%)
Oct 19, 2012 3.942 3.960 3.844 3.944 24,731,350 +0.04(+0.97%)
Oct 18, 2012 4.000 4.012 3.848 3.906 50,310,020 -0.12(-3.03%)
Oct 17, 2012 4.134 4.162 3.900 4.028 104,204,952 -0.93(-18.79%)
Oct 16, 2012 4.948 5.020 4.874 4.960 27,471,624 +0.01(+0.20%)
Oct 15, 2012 4.860 4.960 4.802 4.950 15,055,835 +0.10(+2.02%)
Oct 12, 2012 4.754 4.876 4.752 4.852 8,273,130 +0.07(+1.46%)
Oct 11, 2012 4.748 4.826 4.700 4.782 9,450,615 +0.05(+1.08%)
Oct 10, 2012 4.726 4.778 4.678 4.731 7,798,515 -0.01(-0.23%)
Oct 09, 2012 4.804 4.874 4.700 4.742 14,237,270 -0.02(-0.42%)
Oct 08, 2012 4.786 4.862 4.732 4.762 7,792,545 -0.06(-1.16%)
Oct 05, 2012 4.790 4.914 4.768 4.818 18,526,214 +0.03(+0.58%)
Oct 04, 2012 4.666 4.798 4.546 4.790 14,013,625 +0.11(+2.44%)
Oct 03, 2012 4.708 4.712 4.622 4.676 11,740,655 +0.02(+0.52%)
Oct 02, 2012 4.696 4.742 4.618 4.652 15,570,270 -0.03(-0.60%)
Oct 01, 2012 4.802 4.848 4.630 4.680 23,156,854 -0.14(-2.99%)
Sep 28, 2012 4.928 4.964 4.782 4.824 24,809,804 -0.11(-2.29%)
Sep 27, 2012 5.020 5.158 4.900 4.937 22,915,194 -0.07(-1.34%)
Sep 26, 2012 4.800 5.030 4.764 5.004 50,497,060 -0.17(-3.20%)
Sep 25, 2012 5.254 5.282 5.164 5.170 7,295,050 -0.05(-0.89%)
Sep 24, 2012 5.384 5.386 5.158 5.216 12,475,915 -0.18(-3.41%)
Sep 21, 2012 5.484 5.536 5.370 5.400 9,957,110 -0.08(-1.39%)
Sep 20, 2012 5.466 5.502 5.408 5.476 3,696,525 -0.03(-0.58%)
Sep 19, 2012 5.448 5.552 5.426 5.508 4,508,390 +0.05(+0.95%)
Sep 18, 2012 5.474 5.486 5.434 5.456 5,108,105 -0.01(-0.26%)
Sep 17, 2012 5.566 5.592 5.456 5.470 5,007,385 -0.07(-1.19%)
Sep 14, 2012 5.556 5.646 5.518 5.536 13,548,990 +0.01(+0.22%)
Sep 13, 2012 5.488 5.546 5.432 5.524 10,025,705 +0.03(+0.47%)
Sep 12, 2012 5.524 5.532 5.464 5.498 6,216,235 +0.06(+1.07%)
Sep 11, 2012 5.460 5.484 5.390 5.440 6,705,770 -0.02(-0.46%)
Sep 10, 2012 5.476 5.490 5.420 5.465 5,909,395 -0.01(-0.20%)
Sep 07, 2012 5.468 5.544 5.456 5.476 5,200,060 -0.00(-0.07%)
Sep 06, 2012 5.332 5.556 5.312 5.480 12,300,640 +0.17(+3.28%)
Sep 05, 2012 5.332 5.398 5.302 5.306 9,416,825 -0.02(-0.30%)
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.