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:

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.788 1.843 1.612 1.723 8,797,830 -0.06(-3.20%)
Jan 28, 2010 1.900 1.903 1.726 1.780 13,544,390 -0.08(-4.56%)
Jan 27, 2010 1.839 1.881 1.790 1.865 3,940,060 +0.03(+1.86%)
Jan 26, 2010 1.800 1.870 1.800 1.831 3,385,960 +0.03(+1.67%)
Jan 25, 2010 1.813 1.813 1.770 1.801 2,455,780 +0.01(+0.73%)
Jan 22, 2010 1.840 1.884 1.783 1.788 4,645,700 -0.05(-2.77%)
Jan 21, 2010 1.915 1.915 1.825 1.839 3,554,490 -0.07(-3.52%)
Jan 20, 2010 1.972 2.000 1.888 1.906 2,315,870 -0.07(-3.74%)
Jan 19, 2010 1.965 2.048 1.962 1.980 3,085,700 +0.02(+0.87%)
Jan 15, 2010 1.996 1.963 1.963 1.963 6,510,000 -0.03(-1.36%)
Jan 14, 2010 1.946 2.007 1.925 1.990 3,533,300 +0.05(+2.37%)
Jan 13, 2010 1.976 1.988 1.841 1.944 3,908,170 -0.04(-1.77%)
Jan 12, 2010 1.989 2.024 1.969 1.979 4,736,170 -0.03(-1.30%)
Jan 11, 2010 2.025 2.025 1.969 2.005 1,878,080 -0.01(-0.30%)
Jan 08, 2010 1.955 2.059 1.922 2.011 4,570,570 +0.07(+3.39%)
Jan 07, 2010 1.953 1.961 1.900 1.945 1,375,960 +0.00(+0.21%)
Jan 06, 2010 1.888 1.985 1.880 1.941 9,366,740 +0.10(+5.55%)
Jan 05, 2010 1.803 1.860 1.800 1.839 4,113,350 +0.04(+2.17%)
Jan 04, 2010 1.788 1.820 1.763 1.800 3,579,600 +0.04(+2.45%)
Dec 31, 2009 1.806 1.757 1.757 1.757 3,036,000 -0.05(-2.50%)
Dec 30, 2009 1.830 1.833 1.790 1.802 1,172,340 -0.03(-1.80%)
Dec 29, 2009 1.773 1.840 1.773 1.835 3,316,420 +0.06(+3.50%)
Dec 28, 2009 1.867 1.878 1.750 1.773 5,536,030 -0.06(-3.43%)
Dec 24, 2009 1.799 1.855 1.791 1.836 2,375,920 +0.04(+2.23%)
Dec 23, 2009 1.730 1.817 1.721 1.796 4,022,730 +0.07(+4.24%)
Dec 22, 2009 1.771 1.777 1.711 1.723 2,613,180 -0.04(-2.27%)
Dec 21, 2009 1.765 1.796 1.720 1.763 3,027,810 +0.00(+0.28%)
Dec 18, 2009 1.818 1.837 1.755 1.758 19,492,210 -0.04(-2.06%)
Dec 17, 2009 1.830 1.846 1.781 1.795 6,716,840 -0.03(-1.64%)
Dec 16, 2009 1.700 1.834 1.700 1.825 7,822,040 +0.12(+7.35%)
Dec 15, 2009 1.710 1.724 1.685 1.700 2,444,740 +0.00(+0.00%)
Dec 14, 2009 1.701 1.721 1.681 1.700 786,390 +0.01(+0.35%)
Dec 11, 2009 1.683 1.697 1.666 1.694 1,311,180 +0.00(+0.12%)
Dec 10, 2009 1.718 1.718 1.677 1.692 762,550 -0.01(-0.41%)
Dec 09, 2009 1.650 1.725 1.650 1.699 4,054,780 +0.04(+2.66%)
Dec 08, 2009 1.695 1.695 1.645 1.655 2,079,850 -0.04(-2.19%)
Dec 07, 2009 1.712 1.761 1.684 1.692 5,231,800 -0.04(-2.08%)
Dec 04, 2009 1.685 1.730 1.636 1.728 8,126,740 +0.06(+3.60%)
Dec 03, 2009 1.662 1.686 1.652 1.668 5,698,350 +0.01(+0.36%)
Dec 02, 2009 1.690 1.690 1.615 1.662 9,601,660 -0.02(-1.19%)
Dec 01, 2009 1.700 1.724 1.663 1.682 4,124,970 -0.02(-1.00%)
Nov 30, 2009 1.705 1.732 1.681 1.699 4,337,870 +0.01(+0.59%)
Nov 27, 2009 1.677 1.768 1.670 1.689 1,739,940 -0.03(-1.80%)
Nov 25, 2009 1.715 1.728 1.695 1.720 4,279,690 +0.02(+1.12%)
Nov 24, 2009 1.680 1.705 1.673 1.701 4,679,220 +0.01(+0.65%)
Nov 23, 2009 1.706 1.717 1.660 1.690 11,857,540 -0.00(-0.24%)
Nov 20, 2009 1.688 1.696 1.606 1.694 11,399,020 +0.00(+0.30%)
Nov 19, 2009 1.657 1.712 1.606 1.689 22,172,410 +0.03(+1.62%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.