Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Fortinet Inc (NQ: FTNT )

78.66 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2015 42.81 43.26 41.86 42.14 1,265,261 -0.82(-1.91%)
Aug 28, 2015 42.33 43.17 42.08 42.96 956,568 +0.30(+0.70%)
Aug 27, 2015 43.16 43.56 42.05 42.66 1,744,881 +0.12(+0.28%)
Aug 26, 2015 41.71 42.83 40.83 42.54 1,629,511 +1.90(+4.68%)
Aug 25, 2015 42.81 42.95 40.60 40.64 1,792,534 -0.28(-0.68%)
Aug 24, 2015 38.00 42.58 35.00 40.92 3,105,023 -1.94(-4.53%)
Aug 21, 2015 43.84 44.03 42.82 42.86 3,362,745 -1.75(-3.92%)
Aug 20, 2015 46.79 47.00 44.60 44.61 2,067,397 -2.73(-5.77%)
Aug 19, 2015 47.21 48.10 46.74 47.34 866,667 -0.41(-0.86%)
Aug 18, 2015 47.99 48.00 47.33 47.75 1,093,047 -0.10(-0.21%)
Aug 17, 2015 46.50 47.89 46.20 47.85 1,286,293 +1.13(+2.42%)
Aug 14, 2015 46.24 46.77 46.06 46.72 1,111,137 +0.22(+0.47%)
Aug 13, 2015 46.54 46.98 46.16 46.50 920,372 +0.02(+0.04%)
Aug 12, 2015 46.61 46.92 45.06 46.48 2,287,881 -0.45(-0.96%)
Aug 11, 2015 47.11 47.70 46.50 46.93 1,060,136 -0.61(-1.28%)
Aug 10, 2015 50.31 50.31 47.19 47.54 1,045,596 +0.64(+1.36%)
Aug 07, 2015 46.58 46.90 46.03 46.90 1,520,081 +0.26(+0.56%)
Aug 06, 2015 48.74 48.97 46.29 46.64 2,069,316 -2.19(-4.48%)
Aug 05, 2015 47.86 49.21 47.81 48.83 2,095,063 +1.15(+2.41%)
Aug 04, 2015 47.61 47.82 47.36 47.68 980,669 +0.03(+0.06%)
Aug 03, 2015 47.64 47.99 46.96 47.65 1,543,997 -0.09(-0.19%)
Jul 31, 2015 47.55 48.59 47.30 47.74 1,459,799 +0.16(+0.34%)
Jul 30, 2015 47.31 47.70 46.71 47.58 1,440,727 +0.22(+0.46%)
Jul 29, 2015 47.20 47.46 46.51 47.36 1,648,003 +0.24(+0.51%)
Jul 28, 2015 47.43 47.55 46.24 47.12 1,776,936 +0.02(+0.04%)
Jul 27, 2015 47.61 47.96 46.81 47.10 1,905,753 -0.89(-1.85%)
Jul 24, 2015 47.30 48.30 47.25 47.99 3,053,463 +1.16(+2.48%)
Jul 23, 2015 47.21 47.83 46.00 46.83 6,981,588 +4.53(+10.71%)
Jul 22, 2015 43.06 43.56 42.11 42.30 3,558,145 -0.66(-1.54%)
Jul 21, 2015 42.47 43.49 41.98 42.96 2,237,988 +0.56(+1.32%)
Jul 20, 2015 42.41 42.77 42.08 42.40 974,699 -0.01(-0.02%)
Jul 17, 2015 42.88 42.90 42.10 42.41 1,085,505 -0.35(-0.82%)
Jul 16, 2015 42.50 42.78 42.25 42.76 1,064,775 +0.62(+1.47%)
Jul 15, 2015 42.52 42.69 41.98 42.14 821,078 -0.47(-1.10%)
Jul 14, 2015 41.68 42.76 41.52 42.61 1,448,358 +1.10(+2.65%)
Jul 13, 2015 41.96 41.99 41.26 41.51 1,278,820 +0.06(+0.14%)
Jul 10, 2015 41.73 41.73 41.07 41.45 957,902 +0.07(+0.17%)
Jul 09, 2015 41.40 42.14 41.13 41.38 1,538,867 +0.81(+2.00%)
Jul 08, 2015 40.04 40.76 39.88 40.57 1,599,026 -0.04(-0.10%)
Jul 07, 2015 40.64 40.68 39.13 40.61 2,005,138 +0.64(+1.60%)
Jul 06, 2015 39.73 40.49 39.04 39.97 1,958,879 -1.26(-3.06%)
Jul 02, 2015 41.46 41.23 41.23 41.23 881,400 -0.05(-0.12%)
Jul 01, 2015 41.84 41.90 41.03 41.28 1,108,872 -0.05(-0.12%)
Jun 30, 2015 40.98 41.43 40.76 41.33 1,470,028 +0.73(+1.81%)
Jun 29, 2015 40.71 41.62 40.55 40.59 1,498,737 -1.12(-2.70%)
Jun 26, 2015 42.00 42.00 41.07 41.72 2,115,048 -0.25(-0.60%)
Jun 25, 2015 41.86 42.13 41.73 41.97 1,220,236 +0.27(+0.64%)
Jun 24, 2015 41.82 42.11 40.77 41.70 4,080,403 -1.51(-3.48%)
Jun 23, 2015 43.69 43.76 43.00 43.21 1,317,077 -0.34(-0.78%)
Jun 22, 2015 43.64 43.89 43.24 43.55 1,294,641 +0.43(+1.00%)
Jun 19, 2015 43.89 43.94 42.96 43.12 2,406,013 -0.62(-1.41%)
Jun 18, 2015 43.27 44.12 43.06 43.73 1,958,815 +0.84(+1.97%)
Jun 17, 2015 42.48 43.09 42.47 42.89 1,344,578 +0.41(+0.98%)
Jun 16, 2015 41.36 42.67 41.20 42.48 1,715,174 +1.41(+3.42%)
Jun 15, 2015 40.82 41.18 40.12 41.07 1,487,170 -0.15(-0.36%)
Jun 12, 2015 40.95 41.35 40.52 41.22 1,028,667 +0.22(+0.54%)
Jun 11, 2015 41.20 41.67 40.84 41.00 1,484,167 -0.20(-0.49%)
Jun 10, 2015 40.95 41.35 40.67 41.20 733,727 +0.44(+1.08%)
Jun 09, 2015 40.86 40.86 39.88 40.76 1,307,041 +0.18(+0.44%)
Jun 08, 2015 41.47 41.49 40.29 40.58 1,547,051 -0.46(-1.12%)
Jun 05, 2015 39.83 41.18 39.23 41.04 1,814,703 +1.54(+3.90%)
Jun 04, 2015 40.08 40.17 39.31 39.50 953,283 -0.58(-1.45%)
Jun 03, 2015 39.95 40.29 39.61 40.08 851,169 +0.35(+0.88%)
Jun 02, 2015 39.55 40.13 39.42 39.73 948,614 -0.13(-0.33%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.