Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortinet Inc (NQ: FTNT )

61.43 +0.19 (+0.31%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
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%)
May 01, 2012 5.228 5.396 5.186 5.282 14,098,000 +0.06(+1.11%)
Apr 30, 2012 5.240 5.240 5.128 5.224 8,252,970 -0.02(-0.38%)
Apr 27, 2012 5.214 5.274 5.096 5.244 9,942,845 +0.05(+0.92%)
Apr 26, 2012 5.296 5.324 5.150 5.196 14,710,185 -0.09(-1.74%)
Apr 25, 2012 5.474 5.500 5.244 5.288 24,682,224 +0.14(+2.72%)
Apr 24, 2012 5.398 5.444 5.102 5.148 25,743,054 -0.14(-2.57%)
Apr 23, 2012 5.296 5.300 5.140 5.284 14,674,085 -0.14(-2.51%)
Apr 20, 2012 5.500 5.536 5.418 5.420 5,395,645 -0.08(-1.38%)
Apr 19, 2012 5.548 5.614 5.442 5.496 4,338,855 -0.04(-0.65%)
Apr 18, 2012 5.500 5.558 5.452 5.532 3,497,335 +0.02(+0.40%)
Apr 17, 2012 5.452 5.538 5.388 5.510 5,132,780 +0.10(+1.85%)
Apr 16, 2012 5.546 5.570 5.360 5.410 4,299,190 -0.09(-1.64%)
Apr 13, 2012 5.518 5.608 5.474 5.500 6,528,865 -0.06(-1.04%)
Apr 12, 2012 5.498 5.562 5.456 5.558 4,306,810 +0.10(+1.87%)
Apr 11, 2012 5.490 5.596 5.416 5.456 7,763,685 +0.00(+0.07%)
Apr 10, 2012 5.560 5.600 5.376 5.452 8,728,855 -0.12(-2.22%)
Apr 09, 2012 5.596 5.620 5.522 5.576 9,958,990 -0.11(-1.97%)
Apr 05, 2012 5.600 5.704 5.540 5.688 7,365,905 +0.05(+0.85%)
Apr 04, 2012 5.620 5.668 5.530 5.640 10,924,965 -0.04(-0.77%)
Apr 03, 2012 5.684 5.736 5.612 5.684 9,806,445 +0.00(+0.00%)
Apr 02, 2012 5.500 5.764 5.412 5.684 15,399,205 +0.15(+2.78%)
Mar 30, 2012 5.496 5.620 5.431 5.530 10,386,695 +0.07(+1.36%)
Mar 29, 2012 5.320 5.494 5.260 5.456 9,164,160 +0.12(+2.33%)
Mar 28, 2012 5.422 5.450 5.254 5.332 7,399,720 -0.09(-1.70%)
Mar 27, 2012 5.418 5.574 5.407 5.424 8,834,635 -0.11(-1.95%)
Mar 26, 2012 5.440 5.537 5.428 5.532 5,593,880 +0.13(+2.33%)
Mar 23, 2012 5.340 5.406 5.274 5.406 5,184,305 +0.09(+1.65%)
Mar 22, 2012 5.400 5.400 5.308 5.318 5,630,250 -0.12(-2.13%)
Mar 21, 2012 5.480 5.512 5.410 5.434 7,601,310 -0.01(-0.18%)
Mar 20, 2012 5.446 5.478 5.330 5.444 7,696,850 -0.05(-0.91%)
Mar 19, 2012 5.442 5.562 5.372 5.494 5,630,375 +0.07(+1.29%)
Mar 16, 2012 5.462 5.484 5.406 5.424 4,331,765 -0.06(-1.13%)
Mar 15, 2012 5.464 5.581 5.380 5.486 7,477,200 +0.05(+0.96%)
Mar 14, 2012 5.530 5.572 5.380 5.434 8,469,935 -0.13(-2.30%)
Mar 13, 2012 5.462 5.562 5.374 5.562 14,099,660 +0.11(+2.09%)
Mar 12, 2012 5.318 5.454 5.276 5.448 19,205,074 +0.13(+2.44%)
Mar 09, 2012 5.274 5.368 5.262 5.318 6,045,625 +0.06(+1.06%)
Mar 08, 2012 5.266 5.328 5.237 5.262 6,639,205 +0.05(+0.92%)
Mar 07, 2012 5.158 5.324 5.148 5.214 9,013,680 +0.09(+1.68%)
Mar 06, 2012 5.148 5.228 5.105 5.128 8,888,805 -0.12(-2.32%)
Mar 05, 2012 5.364 5.414 5.152 5.250 13,757,910 -0.26(-4.68%)
Mar 02, 2012 5.546 5.580 5.444 5.508 8,742,925 -0.06(-1.04%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.