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 (%)
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%)
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.