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 )

63.53 +0.35 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2017 7.590 7.684 7.582 7.640 6,632,940 +0.07(+0.95%)
Aug 30, 2017 7.478 7.580 7.470 7.568 2,789,165 +0.10(+1.28%)
Aug 29, 2017 7.400 7.498 7.390 7.472 2,648,055 +0.02(+0.27%)
Aug 28, 2017 7.442 7.464 7.408 7.452 5,380,850 +0.02(+0.22%)
Aug 25, 2017 7.496 7.530 7.416 7.436 4,455,140 -0.01(-0.13%)
Aug 24, 2017 7.434 7.504 7.422 7.446 3,726,140 +0.03(+0.35%)
Aug 23, 2017 7.452 7.488 7.404 7.420 2,953,175 -0.08(-1.12%)
Aug 22, 2017 7.406 7.533 7.404 7.504 4,115,805 +0.12(+1.60%)
Aug 21, 2017 7.320 7.392 7.290 7.386 3,393,425 +0.06(+0.76%)
Aug 18, 2017 7.314 7.386 7.282 7.330 3,555,005 +0.03(+0.36%)
Aug 17, 2017 7.410 7.474 7.300 7.304 3,101,215 -0.13(-1.80%)
Aug 16, 2017 7.362 7.458 7.356 7.438 3,691,120 +0.08(+1.03%)
Aug 15, 2017 7.440 7.440 7.340 7.362 2,983,355 -0.05(-0.65%)
Aug 14, 2017 7.358 7.440 7.352 7.410 3,534,625 +0.11(+1.56%)
Aug 11, 2017 7.184 7.314 7.180 7.296 5,987,910 +0.07(+1.02%)
Aug 10, 2017 7.284 7.350 7.204 7.222 8,266,640 -0.12(-1.61%)
Aug 09, 2017 7.250 7.344 7.234 7.340 6,902,500 +0.04(+0.49%)
Aug 08, 2017 7.334 7.376 7.286 7.304 5,792,995 -0.06(-0.84%)
Aug 07, 2017 7.364 7.415 7.286 7.366 10,187,940 -0.00(-0.03%)
Aug 04, 2017 7.276 7.400 7.246 7.368 16,032,860 +0.09(+1.21%)
Aug 03, 2017 7.274 7.324 7.205 7.280 7,072,310 +0.01(+0.08%)
Aug 02, 2017 7.400 7.422 7.174 7.274 8,932,915 -0.09(-1.17%)
Aug 01, 2017 7.428 7.430 7.342 7.360 7,952,920 -0.02(-0.30%)
Jul 31, 2017 7.549 7.360 7.382 11,571,030 -0.11(-1.49%)
Jul 28, 2017 7.656 7.714 7.480 7.494 11,530,915 -0.19(-2.47%)
Jul 27, 2017 7.910 8.160 7.636 7.684 31,377,340 -0.43(-5.32%)
Jul 26, 2017 8.152 8.178 8.048 8.116 9,696,475 -0.03(-0.32%)
Jul 25, 2017 8.124 8.190 8.090 8.142 9,157,955 +0.03(+0.39%)
Jul 24, 2017 8.090 8.142 8.042 8.110 3,915,060 +0.04(+0.45%)
Jul 21, 2017 8.130 8.148 8.068 8.074 3,203,585 -0.07(-0.84%)
Jul 20, 2017 8.100 8.164 8.008 8.142 8,722,560 -0.08(-0.95%)
Jul 19, 2017 8.124 8.312 8.100 8.220 7,832,180 +0.13(+1.56%)
Jul 18, 2017 8.018 8.110 8.004 8.094 4,493,775 +0.05(+0.60%)
Jul 17, 2017 8.038 8.098 7.961 8.046 10,086,235 +0.02(+0.27%)
Jul 14, 2017 8.038 7.730 8.024 9,790,680 +0.01(+0.12%)
Jul 13, 2017 7.920 8.021 7.856 8.014 8,826,060 +0.11(+1.44%)
Jul 12, 2017 7.822 7.988 7.812 7.900 9,575,410 +0.12(+1.59%)
Jul 11, 2017 7.702 7.780 7.660 7.776 8,451,750 +0.08(+0.99%)
Jul 10, 2017 7.706 7.736 7.624 7.700 5,425,695 +0.00(+0.03%)
Jul 07, 2017 7.654 7.780 7.500 7.698 6,433,450 +0.10(+1.34%)
Jul 06, 2017 7.664 7.688 7.564 7.596 7,950,340 -0.13(-1.68%)
Jul 05, 2017 7.540 7.840 7.525 7.726 12,319,215 +0.30(+4.04%)
Jul 03, 2017 7.534 7.605 7.406 7.426 2,502,430 -0.06(-0.83%)
Jun 30, 2017 7.554 7.606 7.484 7.488 6,396,985 -0.06(-0.79%)
Jun 29, 2017 7.562 7.640 7.416 7.548 8,339,410 +0.00(+0.03%)
Jun 28, 2017 7.498 7.608 7.442 7.546 5,972,570 +0.11(+1.42%)
Jun 27, 2017 7.526 7.612 7.427 7.440 4,866,880 -0.13(-1.67%)
Jun 26, 2017 7.658 7.700 7.514 7.566 5,046,745 -0.09(-1.20%)
Jun 23, 2017 7.570 7.674 7.520 7.658 6,016,840 +0.10(+1.32%)
Jun 22, 2017 7.562 7.604 7.518 7.558 3,772,925 +0.01(+0.16%)
Jun 21, 2017 7.520 7.626 7.520 7.546 4,812,020 +0.05(+0.69%)
Jun 20, 2017 7.604 7.640 7.490 7.494 5,407,725 -0.11(-1.39%)
Jun 19, 2017 7.608 7.652 7.578 7.600 5,748,185 +0.03(+0.45%)
Jun 16, 2017 7.520 7.570 7.482 7.566 8,593,825 +0.04(+0.50%)
Jun 15, 2017 7.484 7.552 7.466 7.528 4,134,445 -0.04(-0.55%)
Jun 14, 2017 7.622 7.674 7.494 7.570 7,920,605 -0.02(-0.24%)
Jun 13, 2017 7.532 7.602 7.486 7.588 4,930,670 +0.10(+1.36%)
Jun 12, 2017 7.376 7.496 7.154 7.486 17,843,864 +0.02(+0.29%)
Jun 09, 2017 7.922 7.936 7.360 7.464 18,237,050 -0.44(-5.57%)
Jun 08, 2017 7.816 7.918 7.706 7.904 11,154,090 +0.06(+0.82%)
Jun 07, 2017 7.800 7.844 7.710 7.840 15,297,225 +0.02(+0.28%)
Jun 06, 2017 7.830 7.888 7.782 7.818 12,499,060 -0.06(-0.71%)
Jun 05, 2017 7.780 7.920 7.776 7.874 7,558,305 +0.06(+0.82%)
Jun 02, 2017 7.910 7.926 7.788 7.810 11,387,425 -0.03(-0.41%)
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.