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, 2016 6.088 6.088 6.014 6.020 5,893,720 -0.03(-0.46%)
Nov 29, 2016 6.026 6.100 6.000 6.048 7,717,590 +0.00(+0.00%)
Nov 28, 2016 6.126 6.176 6.036 6.048 7,915,095 -0.07(-1.08%)
Nov 25, 2016 6.176 6.176 6.094 6.114 3,508,205 -0.05(-0.88%)
Nov 23, 2016 6.168 6.168 6.168 0 -0.06(-1.00%)
Nov 22, 2016 5.920 6.240 5.920 6.230 18,096,060 +0.10(+1.57%)
Nov 21, 2016 6.196 6.222 6.062 6.134 21,310,260 -0.06(-0.94%)
Nov 18, 2016 6.358 6.374 6.178 6.192 17,035,224 -0.14(-2.15%)
Nov 17, 2016 6.492 6.508 6.266 6.328 20,063,330 -0.18(-2.77%)
Nov 16, 2016 6.418 6.540 6.408 6.508 13,719,410 +0.08(+1.18%)
Nov 15, 2016 6.700 6.700 6.324 6.432 35,148,740 +0.10(+1.64%)
Nov 14, 2016 6.400 6.458 6.262 6.328 8,128,060 -0.04(-0.69%)
Nov 11, 2016 6.244 6.418 6.216 6.372 6,279,745 +0.09(+1.50%)
Nov 10, 2016 6.354 6.480 6.304 6.278 6,901,080 -0.07(-1.13%)
Nov 09, 2016 6.186 6.378 6.161 6.350 7,744,510 +0.08(+1.34%)
Nov 08, 2016 6.298 6.338 6.202 6.266 8,826,505 -0.02(-0.38%)
Nov 07, 2016 6.262 6.330 6.210 6.290 19,620,944 +0.11(+1.85%)
Nov 04, 2016 6.162 6.308 6.160 6.176 8,396,130 +0.02(+0.26%)
Nov 03, 2016 6.226 6.270 6.154 6.160 5,066,750 -0.06(-0.96%)
Nov 02, 2016 6.406 6.406 6.215 6.220 9,691,020 -0.13(-2.08%)
Nov 01, 2016 6.400 6.434 6.312 6.352 9,317,115 -0.06(-0.94%)
Oct 31, 2016 6.392 6.436 6.358 6.412 10,798,575 +0.06(+0.88%)
Oct 28, 2016 6.146 6.380 6.074 6.356 16,542,120 +0.37(+6.25%)
Oct 27, 2016 6.094 6.154 5.946 5.982 20,785,904 -0.05(-0.89%)
Oct 26, 2016 6.128 6.146 6.026 6.036 13,955,810 -0.10(-1.60%)
Oct 25, 2016 6.274 6.274 6.131 6.134 8,001,970 -0.11(-1.82%)
Oct 24, 2016 6.368 6.400 6.241 6.248 9,174,090 -0.11(-1.76%)
Oct 21, 2016 6.298 6.388 6.236 6.360 12,561,070 +0.09(+1.50%)
Oct 20, 2016 6.224 6.291 6.192 6.266 9,864,405 +0.04(+0.71%)
Oct 19, 2016 6.182 6.272 6.160 6.222 11,484,645 +0.02(+0.39%)
Oct 18, 2016 6.228 6.260 6.174 6.198 7,669,705 +0.01(+0.10%)
Oct 17, 2016 6.184 6.256 6.151 6.192 12,774,755 -0.01(-0.16%)
Oct 14, 2016 6.294 6.312 6.108 6.202 19,830,024 -0.04(-0.58%)
Oct 13, 2016 6.120 6.274 6.000 6.238 39,067,416 +0.11(+1.73%)
Oct 12, 2016 5.816 6.214 5.800 6.132 106,234,696 -0.69(-10.06%)
Oct 11, 2016 6.980 7.006 6.785 6.818 20,904,200 -0.18(-2.57%)
Oct 10, 2016 7.064 7.076 6.972 6.998 9,955,180 +0.00(+0.00%)
Oct 07, 2016 7.154 7.164 6.996 6.998 9,167,015 -0.14(-1.96%)
Oct 06, 2016 7.350 7.350 7.130 7.138 8,122,635 -0.18(-2.49%)
Oct 05, 2016 7.356 7.456 7.316 7.320 10,912,000 -0.04(-0.57%)
Oct 04, 2016 7.386 7.494 7.332 7.362 6,440,235 -0.03(-0.35%)
Oct 03, 2016 7.380 7.496 7.366 7.388 9,015,155 +0.00(+0.03%)
Sep 30, 2016 7.220 7.406 7.215 7.386 10,654,305 +0.20(+2.78%)
Sep 29, 2016 7.232 7.274 7.164 7.186 5,225,170 -0.07(-1.02%)
Sep 28, 2016 7.246 7.272 7.192 7.260 4,655,770 +0.04(+0.58%)
Sep 27, 2016 7.232 7.268 7.190 7.218 5,261,570 -0.01(-0.11%)
Sep 26, 2016 7.224 7.288 7.206 7.226 6,014,785 -0.04(-0.55%)
Sep 23, 2016 7.422 7.456 7.249 7.266 7,881,450 -0.01(-0.16%)
Sep 22, 2016 7.260 7.367 7.224 7.278 6,119,295 +0.09(+1.22%)
Sep 21, 2016 7.088 7.198 7.084 7.190 5,203,380 +0.11(+1.50%)
Sep 20, 2016 7.162 7.190 7.076 7.084 4,262,740 -0.07(-0.95%)
Sep 19, 2016 7.176 7.206 7.122 7.152 6,651,555 +0.05(+0.68%)
Sep 16, 2016 7.136 7.162 7.070 7.104 12,518,000 -0.03(-0.42%)
Sep 15, 2016 7.028 7.176 7.012 7.134 5,535,060 +0.07(+1.02%)
Sep 14, 2016 7.110 7.174 7.038 7.062 4,905,805 -0.03(-0.37%)
Sep 13, 2016 7.162 7.184 7.046 7.088 5,196,775 -0.10(-1.34%)
Sep 12, 2016 7.108 7.208 7.064 7.184 6,856,255 +0.03(+0.45%)
Sep 09, 2016 7.246 7.286 7.150 7.152 4,729,650 -0.13(-1.73%)
Sep 08, 2016 7.396 7.404 7.252 7.278 4,599,770 -0.12(-1.65%)
Sep 07, 2016 7.358 7.460 7.352 7.400 6,962,760 +0.04(+0.57%)
Sep 06, 2016 7.364 7.444 7.338 7.358 5,574,535 -0.01(-0.11%)
Sep 02, 2016 7.360 7.366 7.366 7.366 6,535,500 +0.04(+0.52%)
Sep 01, 2016 7.222 7.394 7.174 7.328 8,919,220 +0.10(+1.38%)
Aug 31, 2016 7.180 7.248 7.118 7.228 5,670,035 -0.04(-0.58%)
Aug 30, 2016 7.276 7.329 7.224 7.270 6,478,255 +0.14(+1.91%)
Aug 29, 2016 7.140 7.217 7.124 7.134 6,649,230 -0.01(-0.08%)
Aug 26, 2016 7.118 7.174 7.058 7.140 4,831,960 +0.02(+0.34%)
Aug 25, 2016 7.068 7.130 7.068 7.116 3,304,460 +0.03(+0.48%)
Aug 24, 2016 7.106 7.177 7.058 7.082 6,103,165 -0.07(-1.01%)
Aug 23, 2016 7.048 7.162 7.019 7.154 7,019,275 +0.17(+2.40%)
Aug 22, 2016 6.946 7.002 6.904 6.986 3,433,140 +0.01(+0.09%)
Aug 19, 2016 7.012 7.022 6.938 6.980 4,322,825 -0.03(-0.48%)
Aug 18, 2016 6.900 7.073 6.876 7.014 10,057,375 +0.12(+1.77%)
Aug 17, 2016 6.946 7.004 6.860 6.892 10,297,085 -0.08(-1.15%)
Aug 16, 2016 6.544 7.030 6.544 6.972 22,626,334 +0.39(+5.96%)
Aug 15, 2016 6.542 6.624 6.514 6.580 3,088,070 +0.05(+0.83%)
Aug 12, 2016 6.572 6.572 6.486 6.526 5,720,520 -0.04(-0.67%)
Aug 11, 2016 6.604 6.644 6.562 6.570 4,996,285 -0.01(-0.21%)
Aug 10, 2016 6.628 6.662 6.578 6.584 5,042,220 -0.05(-0.81%)
Aug 09, 2016 6.664 6.687 6.608 6.638 4,728,605 -0.03(-0.51%)
Aug 08, 2016 6.700 6.760 6.666 6.672 5,263,155 -0.02(-0.30%)
Aug 05, 2016 6.738 6.762 6.668 6.692 13,473,140 -0.07(-1.04%)
Aug 04, 2016 6.848 6.902 6.750 6.762 7,684,600 -0.07(-1.05%)
Aug 03, 2016 6.790 6.854 6.738 6.834 7,946,770 +0.03(+0.47%)
Aug 02, 2016 6.968 6.968 6.744 6.802 9,690,355 -0.17(-2.41%)
Aug 01, 2016 6.962 7.040 6.916 6.970 9,759,300 +0.03(+0.46%)
Jul 29, 2016 6.750 6.940 6.588 6.938 35,137,456 -0.50(-6.67%)
Jul 28, 2016 7.350 7.461 7.256 7.434 12,234,360 +0.10(+1.42%)
Jul 27, 2016 7.320 7.420 7.280 7.330 7,347,220 +0.03(+0.45%)
Jul 26, 2016 7.286 7.372 7.236 7.297 9,798,985 -0.02(-0.23%)
Jul 25, 2016 7.152 7.318 7.074 7.314 12,191,535 +0.16(+2.27%)
Jul 22, 2016 6.992 7.170 6.900 7.152 7,989,880 +0.21(+3.03%)
Jul 21, 2016 6.954 7.040 6.908 6.942 5,662,965 -0.04(-0.60%)
Jul 20, 2016 6.800 7.014 6.775 6.984 6,410,390 +0.21(+3.04%)
Jul 19, 2016 6.806 6.878 6.775 6.778 4,207,535 -0.05(-0.70%)
Jul 18, 2016 6.832 6.878 6.788 6.826 5,286,985 +0.00(+0.03%)
Jul 15, 2016 6.796 6.880 6.796 6.824 5,356,285 +0.03(+0.38%)
Jul 14, 2016 6.848 6.886 6.784 6.798 6,083,920 +0.03(+0.50%)
Jul 13, 2016 6.802 6.890 6.764 6.764 5,447,325 -0.01(-0.15%)
Jul 12, 2016 6.696 6.844 6.614 6.774 6,670,895 +0.05(+0.77%)
Jul 11, 2016 6.750 6.792 6.698 6.722 5,288,385 +0.03(+0.45%)
Jul 08, 2016 6.490 6.694 6.420 6.692 7,655,700 +0.27(+4.24%)
Jul 07, 2016 6.364 6.452 6.314 6.420 7,871,085 +0.11(+1.68%)
Jul 05, 2016 6.300 6.341 6.274 6.314 5,604,595 -0.02(-0.35%)
Jul 01, 2016 6.300 6.336 6.336 6.336 5,971,000 +0.02(+0.28%)
Jun 30, 2016 6.248 6.328 6.156 6.318 8,449,330 +0.10(+1.58%)
Jun 29, 2016 6.034 6.238 6.004 6.220 10,593,515 +0.19(+3.22%)
Jun 28, 2016 6.088 6.112 5.980 6.026 11,064,780 +0.03(+0.53%)
Jun 27, 2016 6.300 6.302 5.976 5.994 15,120,910 -0.39(-6.08%)
Jun 24, 2016 6.546 6.604 6.355 6.382 15,701,080 -0.48(-7.02%)
Jun 23, 2016 6.718 6.866 6.718 6.864 5,958,110 +0.20(+2.97%)
Jun 22, 2016 6.742 6.766 6.662 6.666 3,717,855 -0.09(-1.27%)
Jun 21, 2016 6.734 6.796 6.700 6.752 4,695,180 +0.04(+0.66%)
Jun 20, 2016 6.752 6.800 6.704 6.708 6,403,835 +0.04(+0.60%)
Jun 17, 2016 6.694 6.694 6.585 6.668 16,676,670 -0.01(-0.09%)
Jun 16, 2016 6.738 6.780 6.568 6.674 8,813,430 -0.14(-2.03%)
Jun 15, 2016 6.762 6.864 6.738 6.812 6,681,515 +0.06(+0.92%)
Jun 14, 2016 6.782 6.796 6.684 6.750 6,002,230 -0.04(-0.59%)
Jun 13, 2016 6.684 6.866 6.670 6.790 7,135,010 +0.05(+0.74%)
Jun 10, 2016 6.852 6.852 6.704 6.740 7,418,150 -0.15(-2.21%)
Jun 09, 2016 6.930 6.986 6.878 6.892 5,037,290 -0.06(-0.92%)
Jun 08, 2016 6.900 6.986 6.874 6.956 5,746,680 +0.06(+0.90%)
Jun 07, 2016 6.920 6.950 6.880 6.894 5,520,165 -0.03(-0.38%)
Jun 06, 2016 6.956 6.972 6.826 6.920 6,603,755 +0.00(+0.00%)
Jun 03, 2016 6.930 6.976 6.862 6.920 4,912,405 -0.01(-0.20%)
Jun 02, 2016 6.900 6.968 6.892 6.934 6,493,915 +0.03(+0.46%)
Jun 01, 2016 6.800 6.915 6.756 6.902 5,629,875 +0.06(+0.88%)
May 31, 2016 6.810 6.865 6.770 6.842 10,476,235 +0.05(+0.71%)
May 27, 2016 6.792 6.794 6.794 6.794 12,739,500 -0.12(-1.71%)
May 26, 2016 6.854 6.928 6.814 6.912 4,874,875 +0.05(+0.67%)
May 25, 2016 6.838 6.916 6.832 6.866 5,374,555 +0.03(+0.47%)
May 24, 2016 6.770 6.856 6.738 6.834 5,162,295 +0.10(+1.49%)
May 23, 2016 6.748 6.834 6.665 6.734 5,740,415 -0.01(-0.12%)
May 20, 2016 6.706 6.751 6.638 6.742 5,870,630 +0.08(+1.17%)
May 19, 2016 6.572 6.710 6.570 6.664 6,237,640 +0.10(+1.52%)
May 18, 2016 6.504 6.630 6.504 6.564 5,625,390 +0.02(+0.27%)
May 17, 2016 6.514 6.620 6.500 6.546 6,951,655 +0.02(+0.34%)
May 16, 2016 6.480 6.590 6.446 6.524 6,705,585 +0.06(+0.90%)
May 13, 2016 6.442 6.540 6.419 6.466 8,249,085 +0.02(+0.34%)
May 12, 2016 6.526 6.545 6.370 6.444 9,995,165 -0.05(-0.80%)
May 11, 2016 6.520 6.610 6.490 6.496 9,749,030 -0.06(-0.88%)
May 10, 2016 6.438 6.556 6.395 6.554 8,060,310 +0.14(+2.21%)
May 09, 2016 6.384 6.438 6.312 6.412 6,577,590 +0.01(+0.22%)
May 06, 2016 6.320 6.402 6.216 6.398 13,298,975 -0.01(-0.22%)
May 05, 2016 6.444 6.474 6.382 6.412 7,492,695 -0.02(-0.31%)
May 04, 2016 6.368 6.449 6.290 6.432 9,285,825 +0.00(+0.03%)
May 03, 2016 6.488 6.526 6.394 6.430 6,721,550 -0.14(-2.16%)
May 02, 2016 6.504 6.580 6.446 6.572 7,436,275 +0.07(+1.08%)
Apr 29, 2016 6.472 6.530 6.262 6.502 10,181,350 +0.04(+0.56%)
Apr 28, 2016 6.658 6.658 6.446 6.466 11,034,460 -0.20(-3.06%)
Apr 27, 2016 6.600 6.868 6.484 6.670 34,472,128 +0.48(+7.75%)
Apr 26, 2016 6.244 6.292 6.096 6.190 16,107,750 -0.07(-1.09%)
Apr 25, 2016 6.210 6.318 6.164 6.258 10,285,880 +0.03(+0.48%)
Apr 22, 2016 6.088 6.244 6.086 6.228 7,498,530 +0.07(+1.17%)
Apr 21, 2016 6.164 6.206 6.118 6.156 8,868,140 -0.00(-0.03%)
Apr 20, 2016 5.952 6.206 5.908 6.158 12,698,835 +0.15(+2.56%)
Apr 19, 2016 6.082 6.091 5.912 6.004 7,638,610 -0.05(-0.83%)
Apr 18, 2016 5.898 6.110 5.866 6.054 7,906,140 +0.13(+2.13%)
Apr 15, 2016 5.874 5.960 5.862 5.928 8,499,715 +0.04(+0.71%)
Apr 14, 2016 5.932 5.968 5.854 5.886 11,587,705 -0.07(-1.21%)
Apr 13, 2016 5.830 5.994 5.804 5.958 13,095,095 +0.20(+3.47%)
Apr 12, 2016 5.908 5.928 5.616 5.758 20,105,850 -0.23(-3.84%)
Apr 11, 2016 6.090 6.156 5.983 5.988 5,291,105 -0.08(-1.38%)
Apr 08, 2016 6.144 6.196 6.044 6.072 5,992,155 +0.00(+0.03%)
Apr 07, 2016 6.100 6.143 6.026 6.070 8,140,730 -0.06(-1.04%)
Apr 06, 2016 6.148 6.166 6.074 6.134 6,020,210 +0.01(+0.10%)
Apr 05, 2016 6.140 6.238 6.114 6.128 11,240,375 -0.07(-1.16%)
Apr 04, 2016 6.196 6.231 6.152 6.200 9,117,285 +0.00(+0.00%)
Apr 01, 2016 6.050 6.210 6.039 6.200 14,094,845 +0.07(+1.21%)
Mar 31, 2016 5.980 6.200 5.960 6.126 16,879,974 +0.25(+4.18%)
Mar 30, 2016 5.858 5.956 5.846 5.880 7,631,390 +0.06(+1.10%)
Mar 29, 2016 5.718 5.822 5.656 5.816 6,758,385 +0.09(+1.54%)
Mar 28, 2016 5.736 5.748 5.602 5.728 7,449,895 +0.02(+0.39%)
Mar 24, 2016 5.644 5.706 5.706 5.706 7,087,500 +0.02(+0.35%)
Mar 23, 2016 5.780 5.780 5.590 5.686 15,658,130 -0.11(-1.83%)
Mar 22, 2016 5.894 6.071 5.754 5.792 20,443,500 -0.14(-2.36%)
Mar 21, 2016 5.910 5.992 5.834 5.932 11,186,570 +0.19(+3.34%)
Mar 18, 2016 5.810 5.870 5.738 5.740 11,270,975 -0.06(-1.00%)
Mar 17, 2016 5.622 5.830 5.602 5.798 8,504,850 +0.14(+2.47%)
Mar 16, 2016 5.452 5.688 5.440 5.658 6,127,680 +0.14(+2.50%)
Mar 15, 2016 5.590 5.628 5.484 5.520 7,563,835 -0.08(-1.46%)
Mar 14, 2016 5.660 5.732 5.564 5.602 6,870,030 -0.10(-1.79%)
Mar 11, 2016 5.552 5.726 5.548 5.704 5,321,945 +0.20(+3.71%)
Mar 10, 2016 5.562 5.612 5.416 5.500 6,378,270 -0.03(-0.61%)
Mar 09, 2016 5.468 5.607 5.422 5.534 9,260,875 +0.10(+1.77%)
Mar 08, 2016 5.638 5.674 5.430 5.438 8,336,335 -0.25(-4.33%)
Mar 07, 2016 5.652 5.736 5.604 5.684 7,007,700 -0.02(-0.32%)
Mar 04, 2016 5.750 5.750 5.662 5.702 7,725,230 -0.05(-0.90%)
Mar 03, 2016 5.982 5.982 5.700 5.754 14,997,060 -0.12(-1.98%)
Mar 02, 2016 5.898 5.920 5.784 5.870 12,493,880 -0.05(-0.88%)
Mar 01, 2016 5.750 5.974 5.704 5.922 11,004,645 +0.24(+4.26%)
Feb 29, 2016 5.660 5.840 5.642 5.680 12,321,370 +0.06(+1.03%)
Feb 26, 2016 5.700 5.722 5.572 5.622 8,026,985 +0.01(+0.18%)
Feb 25, 2016 5.500 5.628 5.402 5.612 12,772,010 +0.15(+2.78%)
Feb 24, 2016 5.242 5.481 5.214 5.460 13,675,565 +0.15(+2.82%)
Feb 23, 2016 5.312 5.354 5.228 5.310 9,859,165 -0.00(-0.08%)
Feb 22, 2016 5.242 5.424 5.198 5.314 19,452,784 +0.10(+1.84%)
Feb 19, 2016 5.100 5.233 5.074 5.218 9,390,690 +0.10(+1.95%)
Feb 18, 2016 5.192 5.232 5.052 5.118 12,274,690 -0.12(-2.25%)
Feb 17, 2016 5.094 5.297 5.060 5.236 14,805,880 +0.15(+2.99%)
Feb 16, 2016 4.916 5.112 4.878 5.084 17,457,794 +0.26(+5.43%)
Feb 12, 2016 4.846 4.822 4.822 4.822 10,801,000 +0.06(+1.17%)
Feb 11, 2016 4.698 4.808 4.632 4.766 14,276,455 -0.02(-0.33%)
Feb 10, 2016 4.810 4.962 4.772 4.782 17,338,354 +0.01(+0.29%)
Feb 09, 2016 4.740 5.028 4.732 4.768 12,807,215 -0.08(-1.61%)
Feb 08, 2016 4.944 4.972 4.682 4.846 19,989,080 -0.18(-3.50%)
Feb 05, 2016 5.304 5.314 4.869 5.022 26,160,070 -0.32(-6.03%)
Feb 04, 2016 5.276 5.352 5.184 5.344 14,213,345 +0.07(+1.25%)
Feb 03, 2016 5.430 5.446 5.206 5.278 13,590,370 -0.13(-2.48%)
Feb 02, 2016 5.638 5.722 5.398 5.412 10,049,295 -0.27(-4.68%)
Feb 01, 2016 5.596 5.724 5.480 5.678 15,658,025 +0.05(+0.89%)
Jan 29, 2016 6.000 6.006 5.502 5.628 29,896,704 +0.36(+6.75%)
Jan 28, 2016 5.264 5.294 5.106 5.272 19,290,410 +0.11(+2.05%)
Jan 27, 2016 5.321 5.394 5.138 5.166 21,002,374 -0.21(-3.87%)
Jan 26, 2016 5.304 5.430 5.132 5.374 22,193,720 -0.07(-1.25%)
Jan 25, 2016 5.518 5.612 5.421 5.442 13,649,505 -0.11(-1.95%)
Jan 22, 2016 5.422 5.574 5.262 5.550 12,994,320 +0.21(+3.84%)
Jan 21, 2016 5.256 5.436 5.206 5.345 13,042,750 +0.15(+2.83%)
Jan 20, 2016 4.814 5.264 4.728 5.198 29,558,944 -0.09(-1.78%)
Jan 19, 2016 5.696 5.740 5.288 5.292 25,322,520 -0.36(-6.44%)
Jan 15, 2016 5.668 5.656 5.656 5.656 18,577,500 -0.20(-3.45%)
Jan 14, 2016 5.750 5.932 5.586 5.858 17,867,970 +0.18(+3.17%)
Jan 13, 2016 5.900 5.989 5.584 5.678 16,367,860 -0.07(-1.18%)
Jan 12, 2016 5.708 5.828 5.622 5.746 13,490,720 +0.08(+1.34%)
Jan 11, 2016 5.762 5.786 5.576 5.670 17,013,344 -0.05(-0.91%)
Jan 08, 2016 5.838 5.894 5.695 5.722 15,356,530 -0.11(-1.92%)
Jan 07, 2016 5.780 5.928 5.674 5.834 12,501,235 -0.07(-1.12%)
Jan 06, 2016 5.876 5.916 5.766 5.900 17,602,944 -0.07(-1.14%)
Jan 05, 2016 6.042 6.062 5.942 5.968 10,243,375 -0.08(-1.29%)
Jan 04, 2016 6.108 6.198 5.965 6.046 18,332,644 -0.19(-3.02%)
Dec 31, 2015 6.280 6.234 6.234 6.234 7,905,500 -0.06(-0.89%)
Dec 30, 2015 6.320 6.448 6.290 6.290 6,233,050 -0.07(-1.04%)
Dec 29, 2015 6.382 6.400 6.304 6.356 4,124,610 -0.00(-0.03%)
Dec 28, 2015 6.340 6.384 6.298 6.358 5,069,420 +0.00(+0.06%)
Dec 24, 2015 6.356 6.354 6.354 6.354 1,919,000 -0.02(-0.38%)
Dec 23, 2015 6.330 6.390 6.290 6.378 4,306,645 +0.07(+1.11%)
Dec 22, 2015 6.334 6.371 6.262 6.308 6,568,115 -0.02(-0.38%)
Dec 21, 2015 6.300 6.355 6.240 6.332 7,212,555 +0.09(+1.41%)
Dec 18, 2015 6.288 6.390 6.228 6.244 16,040,890 -0.04(-0.64%)
Dec 17, 2015 6.400 6.410 6.282 6.284 9,330,840 -0.11(-1.66%)
Dec 16, 2015 6.190 6.426 6.094 6.390 15,378,705 +0.27(+4.45%)
Dec 15, 2015 6.136 6.140 6.052 6.118 10,585,765 +0.03(+0.56%)
Dec 14, 2015 6.074 6.190 5.966 6.084 14,245,745 -0.02(-0.39%)
Dec 11, 2015 6.290 6.316 6.080 6.108 12,421,265 -0.25(-3.96%)
Dec 10, 2015 6.528 6.528 6.314 6.360 17,194,524 -0.18(-2.78%)
Dec 09, 2015 6.904 6.957 6.514 6.542 14,833,880 -0.36(-5.24%)
Dec 08, 2015 6.810 6.978 6.760 6.904 6,977,165 +0.01(+0.09%)
Dec 07, 2015 7.054 7.054 6.872 6.898 6,655,905 -0.15(-2.07%)
Dec 04, 2015 6.950 7.070 6.928 7.044 6,265,680 +0.10(+1.50%)
Dec 03, 2015 7.190 7.218 6.912 6.940 7,276,945 -0.24(-3.34%)
Dec 02, 2015 7.206 7.266 7.150 7.180 5,315,750 -0.04(-0.55%)
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.