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 )

58.88 -6.32 (-9.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2012 4.928 4.964 4.782 4.824 24,809,804 -0.11(-2.29%)
Sep 27, 2012 5.020 5.158 4.900 4.937 22,915,194 -0.07(-1.34%)
Sep 26, 2012 4.800 5.030 4.764 5.004 50,497,060 -0.17(-3.20%)
Sep 25, 2012 5.254 5.282 5.164 5.170 7,295,050 -0.05(-0.89%)
Sep 24, 2012 5.384 5.386 5.158 5.216 12,475,915 -0.18(-3.41%)
Sep 21, 2012 5.484 5.536 5.370 5.400 9,957,110 -0.08(-1.39%)
Sep 20, 2012 5.466 5.502 5.408 5.476 3,696,525 -0.03(-0.58%)
Sep 19, 2012 5.448 5.552 5.426 5.508 4,508,390 +0.05(+0.95%)
Sep 18, 2012 5.474 5.486 5.434 5.456 5,108,105 -0.01(-0.26%)
Sep 17, 2012 5.566 5.592 5.456 5.470 5,007,385 -0.07(-1.19%)
Sep 14, 2012 5.556 5.646 5.518 5.536 13,548,990 +0.01(+0.22%)
Sep 13, 2012 5.488 5.546 5.432 5.524 10,025,705 +0.03(+0.47%)
Sep 12, 2012 5.524 5.532 5.464 5.498 6,216,235 +0.06(+1.07%)
Sep 11, 2012 5.460 5.484 5.390 5.440 6,705,770 -0.02(-0.46%)
Sep 10, 2012 5.476 5.490 5.420 5.465 5,909,395 -0.01(-0.20%)
Sep 07, 2012 5.468 5.544 5.456 5.476 5,200,060 -0.00(-0.07%)
Sep 06, 2012 5.332 5.556 5.312 5.480 12,300,640 +0.17(+3.28%)
Sep 05, 2012 5.332 5.398 5.302 5.306 9,416,825 -0.02(-0.30%)
Sep 04, 2012 5.306 5.358 5.254 5.322 8,594,580 +0.02(+0.38%)
Aug 31, 2012 5.262 5.316 5.208 5.302 7,974,610 +0.09(+1.73%)
Aug 30, 2012 5.298 5.298 5.186 5.212 6,869,110 -0.09(-1.70%)
Aug 29, 2012 5.310 5.326 5.267 5.302 6,678,825 +0.04(+0.84%)
Aug 27, 2012 5.130 5.274 5.088 5.258 10,137,690 +0.14(+2.66%)
Aug 24, 2012 5.124 5.160 5.080 5.122 4,997,620 -0.02(-0.31%)
Aug 23, 2012 5.152 5.178 5.084 5.138 6,755,530 -0.01(-0.27%)
Aug 22, 2012 5.096 5.180 5.068 5.152 8,836,165 +0.08(+1.54%)
Aug 21, 2012 5.056 5.098 5.026 5.074 10,294,930 +0.03(+0.63%)
Aug 20, 2012 5.072 5.082 4.968 5.042 6,993,775 -0.03(-0.59%)
Aug 17, 2012 5.002 5.114 4.988 5.072 9,232,625 +0.09(+1.85%)
Aug 16, 2012 4.910 5.024 4.902 4.980 7,767,815 +0.10(+2.01%)
Aug 15, 2012 4.830 4.924 4.800 4.882 8,015,210 +0.11(+2.26%)
Aug 14, 2012 4.898 4.928 4.752 4.774 6,848,995 -0.10(-2.13%)
Aug 13, 2012 4.946 4.946 4.856 4.878 3,360,695 -0.08(-1.57%)
Aug 10, 2012 4.908 4.964 4.882 4.956 4,443,625 +0.01(+0.24%)
Aug 09, 2012 4.986 5.006 4.925 4.944 2,872,120 -0.03(-0.68%)
Aug 08, 2012 4.988 5.046 4.949 4.978 6,428,930 -0.05(-0.96%)
Aug 07, 2012 4.928 5.068 4.902 5.026 9,346,135 +0.12(+2.36%)
Aug 06, 2012 4.848 4.959 4.837 4.910 6,497,395 +0.06(+1.15%)
Aug 03, 2012 4.796 4.882 4.708 4.854 9,030,070 +0.17(+3.59%)
Aug 02, 2012 4.648 4.794 4.604 4.686 12,216,630 +0.01(+0.21%)
Aug 01, 2012 4.830 4.900 4.662 4.676 16,523,760 -0.13(-2.62%)
Jul 31, 2012 4.928 4.982 4.794 4.802 13,452,870 -0.12(-2.44%)
Jul 30, 2012 5.064 5.084 4.870 4.922 15,505,465 -0.16(-3.22%)
Jul 27, 2012 5.036 5.148 4.994 5.086 12,006,945 +0.08(+1.52%)
Jul 26, 2012 5.002 5.346 4.902 5.010 31,660,514 +0.53(+11.88%)
Jul 25, 2012 4.520 4.560 4.433 4.478 14,212,670 +0.03(+0.67%)
Jul 24, 2012 4.552 4.610 4.394 4.448 7,804,380 -0.12(-2.54%)
Jul 23, 2012 4.610 4.622 4.470 4.564 8,602,025 -0.13(-2.77%)
Jul 20, 2012 4.824 4.852 4.643 4.694 6,563,875 -0.11(-2.37%)
Jul 19, 2012 4.720 4.840 4.692 4.808 16,356,940 +0.11(+2.39%)
Jul 18, 2012 4.300 4.722 4.280 4.696 20,120,850 +0.44(+10.44%)
Jul 17, 2012 4.290 4.344 4.204 4.252 8,227,890 -0.00(-0.09%)
Jul 16, 2012 4.300 4.326 4.234 4.256 5,944,310 -0.05(-1.25%)
Jul 13, 2012 4.182 4.342 4.174 4.310 5,950,765 +0.12(+2.96%)
Jul 12, 2012 4.154 4.248 4.070 4.186 10,401,445 -0.02(-0.57%)
Jul 11, 2012 4.148 4.242 4.130 4.210 12,459,695 -0.04(-0.85%)
Jul 10, 2012 4.294 4.370 4.190 4.246 13,806,810 +0.01(+0.19%)
Jul 09, 2012 4.362 4.406 4.232 4.238 10,974,005 -0.12(-2.80%)
Jul 06, 2012 4.764 4.764 4.342 4.360 15,505,145 -0.47(-9.66%)
Jul 05, 2012 4.820 4.868 4.796 4.826 6,253,650 -0.01(-0.29%)
Jul 03, 2012 4.734 4.850 4.682 4.840 3,447,845 +0.12(+2.50%)
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.