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 )

58.81 -0.07 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Jul 02, 2012 4.680 4.741 4.596 4.722 6,336,255 +0.08(+1.68%)
Jun 29, 2012 4.474 4.660 4.474 4.644 9,846,635 +0.25(+5.59%)
Jun 28, 2012 4.470 4.520 4.330 4.398 6,857,680 -0.14(-3.04%)
Jun 27, 2012 4.416 4.556 4.396 4.536 6,072,070 +0.14(+3.09%)
Jun 26, 2012 4.390 4.462 4.370 4.400 4,561,150 +0.02(+0.36%)
Jun 25, 2012 4.426 4.490 4.356 4.384 4,451,500 -0.13(-2.88%)
Jun 22, 2012 4.402 4.520 4.394 4.514 9,624,785 +0.13(+2.87%)
Jun 21, 2012 4.514 4.548 4.366 4.388 7,154,920 -0.14(-3.09%)
Jun 20, 2012 4.504 4.571 4.458 4.528 5,146,730 +0.03(+0.76%)
Jun 19, 2012 4.464 4.654 4.444 4.494 13,322,490 +0.06(+1.26%)
Jun 18, 2012 4.394 4.458 4.306 4.438 8,278,940 +0.01(+0.27%)
Jun 15, 2012 4.230 4.434 4.208 4.426 11,701,330 +0.19(+4.49%)
Jun 14, 2012 4.212 4.264 4.152 4.236 8,163,440 -0.00(-0.05%)
Jun 13, 2012 4.346 4.358 4.224 4.238 10,745,520 +0.06(+1.48%)
Jun 12, 2012 4.210 4.228 4.064 4.176 18,359,540 -0.02(-0.43%)
Jun 11, 2012 4.390 4.442 4.184 4.194 5,497,845 -0.18(-4.03%)
Jun 08, 2012 4.298 4.390 4.270 4.370 6,326,160 +0.05(+1.06%)
Jun 07, 2012 4.388 4.400 4.280 4.324 11,728,945 -0.00(-0.12%)
Jun 06, 2012 4.210 4.366 4.192 4.329 13,416,360 +0.17(+4.21%)
Jun 05, 2012 4.064 4.166 4.064 4.154 13,191,110 +0.06(+1.37%)
Jun 04, 2012 4.098 4.130 3.988 4.098 10,805,385 +0.02(+0.39%)
Jun 01, 2012 4.156 4.162 4.072 4.082 10,805,985 -0.17(-3.95%)
May 31, 2012 4.326 4.326 4.174 4.250 23,235,700 -0.06(-1.44%)
May 30, 2012 4.310 4.366 4.242 4.312 8,981,655 -0.05(-1.15%)
May 29, 2012 4.444 4.508 4.288 4.362 9,869,365 -0.01(-0.14%)
May 25, 2012 4.270 4.398 4.212 4.368 14,463,965 +0.08(+1.91%)
May 24, 2012 4.644 4.646 4.246 4.286 23,305,660 -0.35(-7.51%)
May 23, 2012 4.600 4.652 4.462 4.634 8,376,370 -0.02(-0.39%)
May 22, 2012 4.614 4.722 4.572 4.652 10,241,965 +0.04(+0.87%)
May 21, 2012 4.488 4.618 4.328 4.612 14,188,520 +0.12(+2.76%)
May 18, 2012 4.658 4.714 4.463 4.488 12,957,215 -0.17(-3.65%)
May 17, 2012 4.830 4.846 4.650 4.658 10,704,570 -0.19(-3.88%)
May 16, 2012 4.860 4.900 4.808 4.846 9,672,465 +0.04(+0.87%)
May 15, 2012 4.762 4.860 4.756 4.804 10,393,625 +0.05(+1.05%)
May 14, 2012 4.746 4.842 4.712 4.754 8,074,105 -0.08(-1.74%)
May 11, 2012 4.744 4.868 4.728 4.838 12,831,825 +0.05(+1.04%)
May 10, 2012 4.950 4.986 4.708 4.788 18,340,730 -0.15(-3.08%)
May 09, 2012 4.902 4.994 4.852 4.940 8,804,840 -0.04(-0.88%)
May 08, 2012 5.034 5.066 4.824 4.984 16,690,810 -0.06(-1.15%)
May 07, 2012 5.034 5.089 4.980 5.042 8,742,030 -0.02(-0.36%)
May 04, 2012 5.166 5.166 4.984 5.060 10,236,025 -0.15(-2.84%)
May 03, 2012 5.258 5.278 5.102 5.208 9,148,610 -0.06(-1.21%)
May 02, 2012 5.224 5.341 5.198 5.272 8,049,410 -0.01(-0.19%)
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.