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 )

61.05 +0.85 (+1.41%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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, 2018 16.75 16.75 16.75 0 +0.14(+0.85%)
Aug 30, 2018 16.49 16.73 16.42 16.61 5,623,020 +0.11(+0.65%)
Aug 29, 2018 16.32 16.61 16.27 16.50 6,126,915 +0.32(+1.96%)
Aug 28, 2018 16.13 16.23 16.02 16.18 4,583,805 +0.12(+0.76%)
Aug 27, 2018 16.11 16.24 15.95 16.06 4,756,705 -0.02(-0.10%)
Aug 24, 2018 15.79 16.14 15.79 16.08 4,449,500 +0.33(+2.08%)
Aug 23, 2018 15.50 15.82 15.50 15.75 5,853,210 +0.21(+1.33%)
Aug 22, 2018 15.30 15.60 15.30 15.54 4,141,230 +0.22(+1.45%)
Aug 21, 2018 15.45 15.50 15.25 15.32 6,180,765 -0.01(-0.09%)
Aug 20, 2018 15.38 15.47 15.21 15.34 6,260,790 +0.04(+0.24%)
Aug 17, 2018 15.30 15.34 15.08 15.30 4,740,500 -0.02(-0.12%)
Aug 16, 2018 15.30 15.48 15.27 15.32 5,723,620 +0.07(+0.49%)
Aug 15, 2018 15.25 15.39 15.04 15.24 7,611,095 -0.03(-0.17%)
Aug 14, 2018 15.06 15.29 14.84 15.27 4,561,200 +0.31(+2.10%)
Aug 13, 2018 15.00 15.11 14.85 14.96 9,093,440 -0.10(-0.68%)
Aug 10, 2018 14.80 15.16 14.77 15.06 6,264,000 +0.15(+0.99%)
Aug 09, 2018 14.67 15.03 14.63 14.91 8,613,240 +0.30(+2.05%)
Aug 08, 2018 14.61 14.67 14.43 14.61 6,597,390 -0.00(-0.01%)
Aug 07, 2018 14.72 14.88 14.60 14.61 4,658,815 -0.11(-0.77%)
Aug 06, 2018 14.70 14.85 14.56 14.73 7,280,270 +0.00(+0.00%)
Aug 03, 2018 14.80 15.13 14.62 14.73 13,137,500 -0.03(-0.18%)
Aug 02, 2018 14.10 14.77 14.00 14.75 20,617,990 +1.83(+14.18%)
Aug 01, 2018 12.65 12.97 12.62 12.92 14,774,875 +0.34(+2.69%)
Jul 31, 2018 12.62 12.75 12.47 12.58 9,736,210 +0.03(+0.21%)
Jul 30, 2018 13.12 13.15 12.45 12.56 11,976,930 -0.61(-4.60%)
Jul 27, 2018 13.67 13.71 13.01 13.16 6,343,000 -0.55(-4.03%)
Jul 26, 2018 13.62 13.77 13.47 13.71 6,090,515 +0.03(+0.20%)
Jul 25, 2018 13.38 13.73 13.38 13.69 5,887,305 +0.34(+2.52%)
Jul 24, 2018 13.76 13.23 13.35 7,223,280 -0.29(-2.15%)
Jul 23, 2018 13.66 13.38 13.64 5,828,715 +0.05(+0.35%)
Jul 20, 2018 13.27 13.67 13.27 13.60 5,076,300 +0.11(+0.79%)
Jul 19, 2018 13.41 13.61 13.37 13.49 8,021,855 +0.13(+0.96%)
Jul 18, 2018 13.41 13.44 13.30 13.36 7,045,925 -0.03(-0.19%)
Jul 17, 2018 13.20 13.44 13.00 13.39 6,018,655 +0.14(+1.07%)
Jul 16, 2018 13.37 13.40 13.22 13.25 2,719,460 -0.07(-0.50%)
Jul 13, 2018 13.46 13.25 13.31 4,880,565 -0.13(-1.00%)
Jul 12, 2018 13.19 13.49 13.16 13.45 3,989,340 +0.31(+2.39%)
Jul 11, 2018 13.01 13.16 12.96 13.13 3,700,670 +0.05(+0.38%)
Jul 10, 2018 13.02 13.17 13.01 13.08 5,000,915 +0.13(+0.99%)
Jul 09, 2018 13.06 13.19 12.88 12.95 5,410,770 -0.04(-0.31%)
Jul 06, 2018 12.87 13.02 12.82 12.99 3,594,045 +0.13(+0.99%)
Jul 05, 2018 12.88 12.66 12.87 8,854,505 +0.15(+1.16%)
Jul 03, 2018 12.72 12.72 12.72 0 -0.07(-0.53%)
Jul 02, 2018 12.43 12.79 12.38 12.79 4,696,035 +0.30(+2.40%)
Jun 29, 2018 12.56 12.69 12.47 12.49 9,346,645 -0.00(-0.03%)
Jun 28, 2018 12.31 12.53 12.22 12.49 4,818,490 +0.13(+1.05%)
Jun 27, 2018 12.65 12.72 12.34 12.36 7,116,335 -0.21(-1.70%)
Jun 26, 2018 12.49 12.66 12.43 12.57 7,131,940 +0.15(+1.21%)
Jun 25, 2018 12.69 12.71 12.31 12.42 11,576,140 -0.36(-2.83%)
Jun 22, 2018 12.97 12.97 12.66 12.79 11,520,940 -0.16(-1.25%)
Jun 21, 2018 13.01 13.09 12.81 12.95 5,191,285 -0.07(-0.52%)
Jun 20, 2018 12.87 13.11 12.87 13.02 6,157,430 +0.15(+1.18%)
Jun 19, 2018 12.64 12.95 12.56 12.86 13,468,810 -0.37(-2.80%)
Jun 18, 2018 13.00 13.26 12.95 13.23 12,176,920 +0.18(+1.36%)
Jun 15, 2018 13.20 13.15 13.06 13,102,295 -0.09(-0.70%)
Jun 14, 2018 13.02 13.25 13.02 13.15 8,390,850 +0.21(+1.62%)
Jun 13, 2018 12.88 13.03 12.83 12.94 9,364,980 +0.12(+0.90%)
Jun 12, 2018 12.67 12.83 12.58 12.82 6,317,000 +0.17(+1.36%)
Jun 11, 2018 12.56 12.67 12.51 12.65 4,543,675 +0.14(+1.15%)
Jun 08, 2018 12.30 12.53 12.17 12.51 6,575,250 +0.21(+1.67%)
Jun 07, 2018 12.68 12.74 12.17 12.30 8,728,020 -0.36(-2.83%)
Jun 06, 2018 12.66 12.71 12.55 12.66 6,903,740 +0.02(+0.14%)
Jun 05, 2018 12.54 12.65 12.41 12.64 7,323,280 +0.15(+1.17%)
Jun 04, 2018 12.50 12.53 12.31 12.49 5,678,845 +0.09(+0.76%)
Jun 01, 2018 12.31 12.42 12.30 12.40 6,276,980 +0.16(+1.34%)
May 31, 2018 12.23 12.43 12.20 12.24 9,869,685 +0.00(+0.00%)
May 30, 2018 12.07 12.28 12.07 12.24 6,562,525 +0.25(+2.09%)
May 29, 2018 12.04 12.19 11.96 11.99 7,375,890 -0.09(-0.73%)
May 25, 2018 12.07 12.07 12.07 0 -0.05(-0.45%)
May 24, 2018 11.86 12.16 11.86 12.13 12,921,010 +0.29(+2.48%)
May 23, 2018 11.65 11.84 11.62 11.83 4,842,000 +0.08(+0.68%)
May 22, 2018 11.88 11.94 11.75 11.75 6,763,885 -0.11(-0.93%)
May 21, 2018 11.85 11.94 11.77 11.86 10,823,700 +0.16(+1.37%)
May 18, 2018 11.66 11.80 11.64 11.70 7,560,140 +0.05(+0.39%)
May 17, 2018 11.70 11.76 11.55 11.66 7,761,180 -0.06(-0.55%)
May 16, 2018 11.89 11.90 11.69 11.72 6,825,025 -0.14(-1.15%)
May 15, 2018 11.85 11.92 11.66 11.86 6,401,275 -0.05(-0.44%)
May 14, 2018 12.08 12.16 11.83 11.91 6,478,680 -0.17(-1.37%)
May 11, 2018 12.04 12.11 11.87 12.08 8,567,395 +0.04(+0.37%)
May 10, 2018 11.78 12.06 11.77 12.03 7,323,565 +0.23(+1.93%)
May 09, 2018 11.41 11.81 11.41 11.80 12,709,775 +0.42(+3.65%)
May 08, 2018 11.08 11.39 11.06 11.39 10,670,680 +0.25(+2.24%)
May 07, 2018 11.04 11.16 10.95 11.14 8,016,570 +0.19(+1.74%)
May 04, 2018 11.15 11.22 10.68 10.95 17,450,244 -0.27(-2.44%)
May 03, 2018 11.11 11.30 10.98 11.22 13,988,610 +0.03(+0.30%)
May 02, 2018 11.18 11.29 11.13 11.19 6,736,985 +0.04(+0.36%)
May 01, 2018 11.00 11.17 10.99 11.15 6,190,535 +0.08(+0.69%)
Apr 30, 2018 11.04 11.26 10.99 11.07 7,637,645 +0.09(+0.78%)
Apr 27, 2018 11.13 11.23 10.98 10.99 7,503,385 -0.10(-0.88%)
Apr 26, 2018 11.03 11.19 11.00 11.08 8,235,375 +0.12(+1.13%)
Apr 25, 2018 11.16 11.20 10.85 10.96 12,190,220 -0.25(-2.27%)
Apr 24, 2018 11.50 11.54 11.10 11.21 6,747,095 -0.13(-1.18%)
Apr 23, 2018 11.51 11.56 11.34 11.35 7,771,400 -0.08(-0.72%)
Apr 20, 2018 11.46 11.53 11.37 11.43 3,431,005 -0.05(-0.45%)
Apr 19, 2018 11.45 11.51 11.38 11.48 3,822,530 -0.02(-0.14%)
Apr 18, 2018 11.60 11.60 11.48 11.50 4,221,900 -0.04(-0.31%)
Apr 17, 2018 11.44 11.56 11.40 11.53 7,264,085 +0.18(+1.60%)
Apr 16, 2018 11.29 11.47 11.22 11.35 5,807,155 +0.18(+1.65%)
Apr 13, 2018 11.29 11.29 11.11 11.17 4,083,745 -0.05(-0.45%)
Apr 12, 2018 11.08 11.29 11.08 11.22 6,920,800 +0.25(+2.30%)
Apr 11, 2018 10.94 11.27 10.85 10.97 11,506,170 -0.28(-2.49%)
Apr 10, 2018 11.03 11.31 10.94 11.25 7,427,460 +0.35(+3.23%)
Apr 09, 2018 10.86 11.09 10.85 10.89 6,167,845 +0.03(+0.26%)
Apr 06, 2018 10.87 6,208,920 -0.05(-0.48%)
Apr 05, 2018 10.87 11.05 10.84 10.92 4,699,620 +0.06(+0.52%)
Apr 04, 2018 10.48 10.90 10.45 10.86 6,200,415 +0.18(+1.65%)
Apr 03, 2018 10.55 10.74 10.55 10.69 7,499,890 +0.20(+1.91%)
Apr 02, 2018 10.62 10.71 10.41 10.49 4,772,180 -0.23(-2.15%)
Mar 29, 2018 10.72 10.72 10.72 0 +0.26(+2.49%)
Mar 28, 2018 10.67 10.71 10.39 10.46 10,064,285 -0.21(-1.97%)
Mar 27, 2018 11.02 11.07 10.59 10.67 6,691,950 -0.25(-2.29%)
Mar 26, 2018 10.77 10.92 10.69 10.92 4,890,600 +0.33(+3.08%)
Mar 23, 2018 10.72 10.77 10.58 10.59 6,038,810 -0.13(-1.23%)
Mar 22, 2018 10.79 10.93 10.70 10.72 4,547,710 -0.19(-1.76%)
Mar 21, 2018 10.83 11.04 10.76 10.91 7,637,190 +0.16(+1.47%)
Mar 20, 2018 10.64 10.83 10.56 10.76 3,586,095 +0.09(+0.81%)
Mar 19, 2018 10.69 10.44 10.67 6,928,715 -0.13(-1.20%)
Mar 16, 2018 10.82 10.95 10.80 10.80 11,374,635 -0.04(-0.33%)
Mar 15, 2018 10.92 10.99 10.81 10.84 4,810,910 -0.07(-0.66%)
Mar 14, 2018 10.85 10.93 10.79 10.91 3,752,775 +0.06(+0.53%)
Mar 13, 2018 10.94 10.99 10.80 10.85 6,265,210 -0.09(-0.79%)
Mar 12, 2018 10.89 10.96 10.83 10.94 6,276,565 +0.05(+0.44%)
Mar 09, 2018 10.89 10.94 10.79 10.89 8,950,490 +0.07(+0.65%)
Mar 08, 2018 10.57 10.82 10.53 10.82 12,733,060 +0.32(+3.09%)
Mar 07, 2018 10.51 10.49 8,776,320 +0.12(+1.20%)
Mar 06, 2018 10.18 10.38 10.09 10.37 9,749,250 +0.24(+2.37%)
Mar 05, 2018 10.05 10.25 9.976 10.13 7,842,040 +0.04(+0.38%)
Mar 02, 2018 9.878 10.11 9.850 10.09 9,912,445 +0.19(+1.92%)
Mar 01, 2018 10.14 10.18 9.854 9.902 9,499,415 -0.19(-1.90%)
Feb 28, 2018 9.964 10.20 9.916 10.09 8,514,765 +0.10(+1.04%)
Feb 27, 2018 10.08 10.17 9.990 9.990 4,290,335 -0.07(-0.74%)
Feb 26, 2018 9.998 10.08 9.958 10.06 5,534,240 +0.09(+0.90%)
Feb 23, 2018 9.930 9.988 9.817 9.974 6,277,405 +0.13(+1.36%)
Feb 22, 2018 9.850 9.965 9.804 9.840 8,475,315 +0.02(+0.18%)
Feb 21, 2018 9.880 9.994 9.822 9.822 7,983,785 +0.01(+0.10%)
Feb 20, 2018 9.686 9.924 9.684 9.812 5,690,875 +0.02(+0.22%)
Feb 16, 2018 9.790 9.790 9.790 0 -0.07(-0.67%)
Feb 15, 2018 9.700 9.912 9.640 9.856 8,561,750 +0.18(+1.86%)
Feb 14, 2018 9.586 9.702 9.536 9.676 7,829,830 +0.05(+0.54%)
Feb 13, 2018 9.286 9.632 9.260 9.624 12,457,290 +0.33(+3.53%)
Feb 12, 2018 9.374 9.440 9.278 9.296 13,402,580 -0.01(-0.13%)
Feb 09, 2018 9.046 9.374 8.908 9.308 21,310,534 +0.41(+4.58%)
Feb 08, 2018 9.170 8.924 8.900 18,434,244 -0.20(-2.22%)
Feb 07, 2018 9.336 9.336 9.100 9.102 12,833,310 -0.21(-2.21%)
Feb 06, 2018 9.054 9.400 8.920 9.308 33,521,834 +0.36(+4.07%)
Feb 05, 2018 8.854 9.044 8.800 8.944 14,096,895 -0.04(-0.49%)
Feb 02, 2018 9.142 9.146 8.968 8.988 7,533,900 -0.19(-2.03%)
Feb 01, 2018 9.150 9.254 9.094 9.174 7,192,565 -0.03(-0.37%)
Jan 31, 2018 9.078 9.280 9.072 9.208 7,181,105 +0.06(+0.66%)
Jan 30, 2018 9.130 9.178 9.126 9.148 6,633,330 -0.04(-0.48%)
Jan 29, 2018 9.152 9.248 9.138 9.192 8,337,180 +0.02(+0.22%)
Jan 26, 2018 9.022 9.208 9.018 9.172 6,188,365 +0.09(+0.99%)
Jan 25, 2018 9.110 9.162 9.024 9.082 3,783,220 +0.03(+0.35%)
Jan 24, 2018 9.190 9.246 9.010 9.050 6,413,885 -0.10(-1.09%)
Jan 23, 2018 8.858 9.182 8.710 9.150 13,508,060 -0.02(-0.22%)
Jan 22, 2018 9.160 9.182 9.042 9.170 6,747,720 -0.03(-0.35%)
Jan 19, 2018 9.180 9.286 9.130 9.202 11,593,580 +0.06(+0.66%)
Jan 18, 2018 8.976 9.180 8.969 9.142 9,710,035 +0.12(+1.38%)
Jan 17, 2018 8.954 9.054 8.928 9.018 5,546,000 +0.15(+1.69%)
Jan 16, 2018 9.006 9.158 8.830 8.868 7,371,180 -0.12(-1.34%)
Jan 12, 2018 8.988 8.988 8.988 0 +0.14(+1.54%)
Jan 11, 2018 8.818 8.922 8.780 8.852 6,354,785 +0.03(+0.36%)
Jan 10, 2018 8.844 8.728 8.820 5,894,510 -0.04(-0.50%)
Jan 09, 2018 8.938 8.968 8.794 8.864 6,906,610 -0.14(-1.51%)
Jan 08, 2018 8.858 9.008 8.802 9.000 5,954,930 +0.18(+2.04%)
Jan 05, 2018 8.864 8.908 8.784 8.820 7,155,215 +0.02(+0.23%)
Jan 04, 2018 9.022 9.046 8.792 8.800 12,654,690 -0.21(-2.29%)
Jan 03, 2018 8.860 9.028 8.834 9.006 7,574,500 +0.14(+1.53%)
Jan 02, 2018 8.752 8.892 8.711 8.870 6,443,680 +0.13(+1.51%)
Dec 29, 2017 8.738 8.738 8.738 0 -0.06(-0.73%)
Dec 28, 2017 8.818 8.824 8.766 8.802 6,962,020 -0.01(-0.11%)
Dec 27, 2017 8.840 8.858 8.784 8.812 2,848,700 -0.02(-0.23%)
Dec 26, 2017 8.722 8.862 8.722 8.832 6,492,090 +0.05(+0.55%)
Dec 22, 2017 8.810 8.848 8.722 8.784 7,191,135 -0.01(-0.16%)
Dec 21, 2017 9.000 9.000 8.782 8.798 7,797,800 -0.18(-1.96%)
Dec 20, 2017 9.100 9.100 8.740 8.974 8,702,580 -0.04(-0.49%)
Dec 19, 2017 8.850 9.128 8.818 9.018 11,030,360 +0.16(+1.85%)
Dec 18, 2017 8.778 8.940 8.754 8.854 9,268,695 +0.13(+1.44%)
Dec 15, 2017 8.568 8.760 8.568 8.728 14,326,410 +0.19(+2.18%)
Dec 14, 2017 8.560 8.610 8.534 8.542 7,474,810 +0.01(+0.14%)
Dec 13, 2017 8.468 8.616 8.442 8.530 6,171,570 +0.09(+1.11%)
Dec 12, 2017 8.306 8.518 8.292 8.436 6,664,405 -0.01(-0.09%)
Dec 11, 2017 8.388 8.476 8.359 8.444 6,013,060 +0.05(+0.64%)
Dec 08, 2017 8.324 8.406 8.314 8.390 4,829,690 +0.11(+1.28%)
Dec 07, 2017 8.276 8.328 8.208 8.284 7,613,430 +0.03(+0.31%)
Dec 06, 2017 8.190 8.284 8.120 8.258 6,297,120 +0.04(+0.46%)
Dec 05, 2017 8.252 8.395 8.214 8.220 7,798,885 -0.09(-1.06%)
Dec 04, 2017 8.484 8.498 8.301 8.308 6,715,515 -0.13(-1.54%)
Dec 01, 2017 8.396 8.456 8.274 8.438 5,936,005 +0.03(+0.31%)
Nov 30, 2017 8.354 8.435 8.266 8.412 6,821,550 +0.12(+1.50%)
Nov 29, 2017 8.422 8.434 8.204 8.288 5,679,485 -0.14(-1.71%)
Nov 28, 2017 8.416 8.462 8.330 8.432 5,519,865 +0.07(+0.79%)
Nov 27, 2017 8.382 8.448 8.356 8.366 14,213,320 -0.02(-0.19%)
Nov 24, 2017 8.368 8.416 8.330 8.382 2,824,080 +0.03(+0.34%)
Nov 22, 2017 8.300 8.400 8.266 8.354 8,206,295 +0.09(+1.09%)
Nov 21, 2017 8.200 8.304 8.168 8.264 9,495,215 +0.11(+1.35%)
Nov 20, 2017 8.082 8.197 8.042 8.154 6,822,820 +0.09(+1.14%)
Nov 17, 2017 8.052 8.102 7.996 8.062 6,518,930 +0.01(+0.12%)
Nov 16, 2017 8.020 8.145 7.985 8.052 10,671,880 +0.07(+0.90%)
Nov 15, 2017 7.926 8.048 7.880 7.980 7,151,390 -0.02(-0.30%)
Nov 14, 2017 7.990 8.082 7.886 8.004 7,195,585 -0.07(-0.82%)
Nov 13, 2017 7.968 8.076 7.936 8.070 8,881,710 +0.08(+1.03%)
Nov 10, 2017 7.898 8.018 7.844 7.988 8,012,065 +0.09(+1.14%)
Nov 09, 2017 7.934 8.008 7.826 7.898 7,914,310 -0.08(-1.05%)
Nov 08, 2017 7.828 8.020 7.800 7.982 9,923,470 +0.16(+2.10%)
Nov 07, 2017 7.890 7.906 7.768 7.818 7,151,710 -0.03(-0.41%)
Nov 06, 2017 7.778 7.858 7.724 7.850 7,716,555 +0.05(+0.62%)
Nov 03, 2017 7.702 7.816 7.700 7.802 6,008,090 +0.08(+1.04%)
Nov 02, 2017 7.692 7.806 7.624 7.722 8,100,180 -0.03(-0.41%)
Nov 01, 2017 7.884 7.892 7.664 7.754 11,772,925 -0.13(-1.62%)
Oct 31, 2017 7.928 7.979 7.860 7.882 7,215,275 -0.02(-0.23%)
Oct 30, 2017 7.744 7.940 7.726 7.900 10,529,875 +0.15(+1.96%)
Oct 27, 2017 7.454 8.070 7.430 7.748 25,672,370 -0.27(-3.39%)
Oct 26, 2017 7.956 8.054 7.902 8.020 7,653,480 +0.08(+1.01%)
Oct 25, 2017 8.000 8.054 7.896 7.940 4,512,725 -0.06(-0.75%)
Oct 24, 2017 8.078 7.970 8.000 5,782,010 -0.03(-0.42%)
Oct 23, 2017 8.060 8.096 7.994 8.034 4,641,880 -0.03(-0.37%)
Oct 20, 2017 8.068 8.112 8.020 8.064 5,734,740 +0.02(+0.25%)
Oct 19, 2017 8.008 8.044 7.882 8.044 6,376,610 -0.01(-0.17%)
Oct 18, 2017 7.998 8.080 7.860 8.058 11,904,450 +0.21(+2.62%)
Oct 17, 2017 7.820 7.932 7.798 7.852 5,608,595 +0.06(+0.82%)
Oct 16, 2017 7.824 7.850 7.710 7.788 4,188,595 -0.03(-0.36%)
Oct 13, 2017 7.750 7.849 7.730 7.816 4,684,570 +0.11(+1.48%)
Oct 12, 2017 7.714 7.752 7.694 7.702 5,253,765 -0.03(-0.44%)
Oct 11, 2017 7.684 7.784 7.666 7.736 3,127,110 +0.05(+0.60%)
Oct 10, 2017 7.764 7.786 7.678 7.690 4,332,565 -0.06(-0.83%)
Oct 09, 2017 7.798 7.840 7.724 7.754 6,181,190 -0.05(-0.67%)
Oct 06, 2017 7.636 7.830 7.625 7.806 9,271,620 +0.15(+1.93%)
Oct 05, 2017 7.388 7.665 7.370 7.658 13,494,060 +0.28(+3.85%)
Oct 04, 2017 7.350 7.394 7.316 7.374 4,872,880 +0.03(+0.38%)
Oct 03, 2017 7.298 7.394 7.286 7.346 7,597,295 +0.08(+1.05%)
Oct 02, 2017 7.182 7.388 7.182 7.270 11,044,550 +0.10(+1.42%)
Sep 29, 2017 7.172 7.240 7.088 7.168 16,533,005 -0.01(-0.19%)
Sep 28, 2017 7.518 7.518 7.180 7.182 15,987,170 -0.36(-4.75%)
Sep 27, 2017 7.516 7.540 12,989,175 +0.05(+0.64%)
Sep 26, 2017 7.548 7.588 7.438 7.492 4,714,360 -0.02(-0.24%)
Sep 25, 2017 7.660 7.674 7.477 7.510 4,258,975 -0.16(-2.06%)
Sep 22, 2017 7.632 7.732 7.630 7.668 3,060,165 +0.00(+0.05%)
Sep 21, 2017 7.654 7.902 7.606 7.664 3,985,615 +0.02(+0.21%)
Sep 20, 2017 7.702 7.728 7.570 7.648 3,538,250 -0.06(-0.78%)
Sep 19, 2017 7.772 7.776 7.698 7.708 3,590,985 -0.01(-0.13%)
Sep 18, 2017 7.760 7.814 7.718 7.718 6,397,775 -0.01(-0.18%)
Sep 15, 2017 7.594 7.732 7.594 7.732 9,413,975 +0.12(+1.60%)
Sep 14, 2017 7.562 7.624 7.478 7.610 4,194,970 +0.02(+0.29%)
Sep 13, 2017 7.660 7.694 7.586 7.588 5,368,955 -0.11(-1.40%)
Sep 12, 2017 7.704 7.580 7.696 3,846,870 +0.05(+0.63%)
Sep 11, 2017 7.566 7.708 7.566 7.648 5,812,140 +0.14(+1.81%)
Sep 08, 2017 7.518 7.690 7.504 7.512 5,858,345 +0.04(+0.56%)
Sep 07, 2017 7.500 7.540 7.420 7.470 3,913,290 -0.01(-0.13%)
Sep 06, 2017 7.370 7.484 7.326 7.480 5,945,795 +0.13(+1.80%)
Sep 05, 2017 7.580 7.666 7.332 7.348 9,034,080 -0.31(-4.07%)
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.