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, 2015 7.018 7.098 6.962 6.990 7,397,510 -0.04(-0.63%)
Mar 30, 2015 6.948 7.080 6.930 7.034 5,451,975 +0.12(+1.71%)
Mar 27, 2015 6.750 6.932 6.750 6.916 6,866,170 +0.19(+2.79%)
Mar 26, 2015 6.580 6.772 6.534 6.728 5,358,075 +0.11(+1.63%)
Mar 25, 2015 6.868 6.888 6.594 6.620 7,978,985 -0.21(-3.07%)
Mar 24, 2015 6.940 6.976 6.826 6.830 6,006,940 -0.09(-1.26%)
Mar 23, 2015 7.030 7.035 6.879 6.917 6,710,500 -0.15(-2.05%)
Mar 20, 2015 7.120 7.138 7.040 7.062 12,219,625 -0.03(-0.47%)
Mar 19, 2015 6.958 7.100 6.902 7.095 7,509,100 +0.12(+1.79%)
Mar 18, 2015 6.890 7.054 6.836 6.970 10,920,630 +0.12(+1.72%)
Mar 17, 2015 6.800 6.888 6.770 6.852 5,965,220 +0.03(+0.47%)
Mar 16, 2015 6.680 6.828 6.668 6.820 4,305,200 +0.18(+2.74%)
Mar 13, 2015 6.766 6.806 6.606 6.638 6,611,040 -0.15(-2.24%)
Mar 12, 2015 6.678 6.794 6.600 6.790 5,341,100 +0.11(+1.71%)
Mar 11, 2015 6.610 6.682 6.588 6.676 4,542,830 +0.10(+1.46%)
Mar 10, 2015 6.674 6.690 6.556 6.580 4,696,995 -0.17(-2.46%)
Mar 09, 2015 6.740 6.772 6.656 6.746 4,835,000 +0.03(+0.37%)
Mar 06, 2015 6.826 6.854 6.699 6.721 5,452,460 -0.13(-1.85%)
Mar 05, 2015 6.732 6.858 6.690 6.848 7,256,300 +0.11(+1.63%)
Mar 04, 2015 6.786 6.806 6.696 6.738 5,916,205 -0.07(-1.00%)
Mar 03, 2015 6.820 6.840 6.744 6.806 5,746,255 -0.01(-0.21%)
Mar 02, 2015 6.716 6.826 6.665 6.820 6,751,165 +0.10(+1.46%)
Feb 27, 2015 6.800 6.820 6.702 6.722 6,543,045 -0.09(-1.29%)
Feb 26, 2015 6.840 6.948 6.804 6.810 8,397,785 -0.04(-0.55%)
Feb 25, 2015 6.750 6.898 6.742 6.848 10,475,635 +0.10(+1.54%)
Feb 24, 2015 6.686 6.770 6.670 6.744 6,659,695 +0.08(+1.20%)
Feb 23, 2015 6.752 6.770 6.616 6.664 6,408,755 -0.10(-1.54%)
Feb 20, 2015 6.684 6.794 6.680 6.768 9,238,535 +0.07(+1.01%)
Feb 19, 2015 6.656 6.790 6.622 6.700 7,710,510 +0.04(+0.63%)
Feb 18, 2015 6.630 6.676 6.604 6.658 6,745,105 +0.06(+0.88%)
Feb 17, 2015 6.610 6.676 6.584 6.600 9,215,885 -0.05(-0.69%)
Feb 13, 2015 6.670 6.646 6.646 6.646 14,199,000 +0.05(+0.76%)
Feb 12, 2015 6.596 6.680 6.556 6.596 15,107,270 +0.04(+0.59%)
Feb 11, 2015 6.452 6.578 6.434 6.557 9,861,100 +0.11(+1.69%)
Feb 10, 2015 6.348 6.463 6.294 6.448 9,596,625 +0.15(+2.38%)
Feb 09, 2015 6.320 6.334 6.248 6.298 8,178,970 -0.06(-0.99%)
Feb 06, 2015 6.398 6.400 6.320 6.361 12,192,640 +0.01(+0.24%)
Feb 05, 2015 6.252 6.368 6.252 6.346 10,286,840 +0.14(+2.26%)
Feb 04, 2015 6.074 6.164 6.066 6.206 12,593,630 +0.10(+1.67%)
Feb 03, 2015 6.022 6.130 5.980 6.104 13,063,190 +0.10(+1.63%)
Feb 02, 2015 5.948 6.024 5.788 6.006 20,506,300 +0.03(+0.45%)
Jan 30, 2015 5.784 6.044 5.776 5.979 24,140,524 +0.14(+2.33%)
Jan 29, 2015 5.900 6.052 5.714 5.843 47,756,468 -0.44(-6.96%)
Jan 28, 2015 6.594 6.594 6.254 6.280 13,306,725 -0.21(-3.24%)
Jan 27, 2015 6.392 6.562 6.367 6.490 9,780,845 +0.00(+0.00%)
Jan 26, 2015 6.528 6.566 6.418 6.490 13,362,730 +0.10(+1.63%)
Jan 23, 2015 6.306 6.426 6.246 6.386 9,143,980 +0.10(+1.59%)
Jan 22, 2015 6.204 6.286 6.054 6.286 10,682,385 +0.05(+0.77%)
Jan 21, 2015 6.202 6.276 6.164 6.238 4,588,775 +0.03(+0.48%)
Jan 20, 2015 6.198 6.274 6.116 6.208 5,806,360 +0.02(+0.39%)
Jan 16, 2015 6.070 6.194 6.040 6.184 6,828,955 +0.13(+2.15%)
Jan 15, 2015 6.198 6.220 6.046 6.054 5,757,110 -0.13(-2.10%)
Jan 14, 2015 6.098 6.202 6.088 6.184 5,109,470 +0.00(+0.06%)
Jan 13, 2015 6.212 6.336 6.118 6.180 6,493,970 +0.01(+0.19%)
Jan 12, 2015 6.242 6.274 6.160 6.168 6,461,940 -0.05(-0.74%)
Jan 09, 2015 6.262 6.282 6.160 6.214 6,755,105 -0.03(-0.45%)
Jan 08, 2015 6.178 6.296 6.160 6.242 7,183,420 +0.17(+2.73%)
Jan 07, 2015 6.050 6.132 5.994 6.076 7,065,790 +0.09(+1.44%)
Jan 06, 2015 6.108 6.152 5.910 5.990 10,919,725 -0.11(-1.87%)
Jan 05, 2015 6.126 6.198 6.061 6.104 9,120,495 -0.05(-0.88%)
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.