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 )

61.24 +0.51 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 30, 2016 6.024 6.024 6.024 0 -0.04(-0.59%)
Dec 29, 2016 6.070 6.138 6.010 6.060 9,223,735 -0.01(-0.16%)
Dec 28, 2016 6.046 6.104 5.960 6.070 22,513,200 +0.05(+0.90%)
Dec 27, 2016 5.810 6.056 5.789 6.016 16,999,490 +0.18(+3.12%)
Dec 23, 2016 5.834 5.834 5.834 0 +0.11(+1.96%)
Dec 22, 2016 5.888 5.892 5.701 5.722 21,592,790 -0.19(-3.18%)
Dec 21, 2016 5.930 5.978 5.854 5.910 21,796,000 -0.03(-0.44%)
Dec 20, 2016 5.972 6.020 5.800 5.936 21,366,710 -0.02(-0.37%)
Dec 19, 2016 5.982 6.050 5.938 5.958 11,403,165 +0.00(+0.07%)
Dec 16, 2016 6.016 6.030 5.906 5.954 24,813,420 -0.04(-0.63%)
Dec 15, 2016 5.952 6.072 5.908 5.992 9,322,450 +0.05(+0.81%)
Dec 14, 2016 6.094 6.146 5.936 5.944 12,850,270 -0.17(-2.72%)
Dec 13, 2016 6.018 6.130 6.010 6.110 8,626,115 +0.12(+1.94%)
Dec 12, 2016 6.138 6.142 5.970 5.994 5,855,725 -0.14(-2.35%)
Dec 09, 2016 6.114 6.150 6.070 6.138 6,798,990 +0.03(+0.43%)
Dec 08, 2016 6.138 6.188 6.079 6.112 10,678,550 -0.04(-0.65%)
Dec 07, 2016 6.000 6.176 5.986 6.152 10,802,440 +0.17(+2.77%)
Dec 06, 2016 6.028 6.036 5.884 5.986 11,963,170 -0.06(-0.96%)
Dec 05, 2016 5.958 6.100 5.948 6.044 12,821,750 +0.13(+2.20%)
Dec 02, 2016 5.776 5.926 5.774 5.914 10,858,045 +0.10(+1.79%)
Dec 01, 2016 6.036 6.044 5.780 5.810 11,818,470 -0.21(-3.49%)
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%)
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.