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 )

63.53 +0.35 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2016 6.472 6.530 6.262 6.502 10,181,350 +0.04(+0.56%)
Apr 28, 2016 6.658 6.658 6.446 6.466 11,034,460 -0.20(-3.06%)
Apr 27, 2016 6.600 6.868 6.484 6.670 34,472,128 +0.48(+7.75%)
Apr 26, 2016 6.244 6.292 6.096 6.190 16,107,750 -0.07(-1.09%)
Apr 25, 2016 6.210 6.318 6.164 6.258 10,285,880 +0.03(+0.48%)
Apr 22, 2016 6.088 6.244 6.086 6.228 7,498,530 +0.07(+1.17%)
Apr 21, 2016 6.164 6.206 6.118 6.156 8,868,140 -0.00(-0.03%)
Apr 20, 2016 5.952 6.206 5.908 6.158 12,698,835 +0.15(+2.56%)
Apr 19, 2016 6.082 6.091 5.912 6.004 7,638,610 -0.05(-0.83%)
Apr 18, 2016 5.898 6.110 5.866 6.054 7,906,140 +0.13(+2.13%)
Apr 15, 2016 5.874 5.960 5.862 5.928 8,499,715 +0.04(+0.71%)
Apr 14, 2016 5.932 5.968 5.854 5.886 11,587,705 -0.07(-1.21%)
Apr 13, 2016 5.830 5.994 5.804 5.958 13,095,095 +0.20(+3.47%)
Apr 12, 2016 5.908 5.928 5.616 5.758 20,105,850 -0.23(-3.84%)
Apr 11, 2016 6.090 6.156 5.983 5.988 5,291,105 -0.08(-1.38%)
Apr 08, 2016 6.144 6.196 6.044 6.072 5,992,155 +0.00(+0.03%)
Apr 07, 2016 6.100 6.143 6.026 6.070 8,140,730 -0.06(-1.04%)
Apr 06, 2016 6.148 6.166 6.074 6.134 6,020,210 +0.01(+0.10%)
Apr 05, 2016 6.140 6.238 6.114 6.128 11,240,375 -0.07(-1.16%)
Apr 04, 2016 6.196 6.231 6.152 6.200 9,117,285 +0.00(+0.00%)
Apr 01, 2016 6.050 6.210 6.039 6.200 14,094,845 +0.07(+1.21%)
Mar 31, 2016 5.980 6.200 5.960 6.126 16,879,974 +0.25(+4.18%)
Mar 30, 2016 5.858 5.956 5.846 5.880 7,631,390 +0.06(+1.10%)
Mar 29, 2016 5.718 5.822 5.656 5.816 6,758,385 +0.09(+1.54%)
Mar 28, 2016 5.736 5.748 5.602 5.728 7,449,895 +0.02(+0.39%)
Mar 24, 2016 5.644 5.706 5.706 5.706 7,087,500 +0.02(+0.35%)
Mar 23, 2016 5.780 5.780 5.590 5.686 15,658,130 -0.11(-1.83%)
Mar 22, 2016 5.894 6.071 5.754 5.792 20,443,500 -0.14(-2.36%)
Mar 21, 2016 5.910 5.992 5.834 5.932 11,186,570 +0.19(+3.34%)
Mar 18, 2016 5.810 5.870 5.738 5.740 11,270,975 -0.06(-1.00%)
Mar 17, 2016 5.622 5.830 5.602 5.798 8,504,850 +0.14(+2.47%)
Mar 16, 2016 5.452 5.688 5.440 5.658 6,127,680 +0.14(+2.50%)
Mar 15, 2016 5.590 5.628 5.484 5.520 7,563,835 -0.08(-1.46%)
Mar 14, 2016 5.660 5.732 5.564 5.602 6,870,030 -0.10(-1.79%)
Mar 11, 2016 5.552 5.726 5.548 5.704 5,321,945 +0.20(+3.71%)
Mar 10, 2016 5.562 5.612 5.416 5.500 6,378,270 -0.03(-0.61%)
Mar 09, 2016 5.468 5.607 5.422 5.534 9,260,875 +0.10(+1.77%)
Mar 08, 2016 5.638 5.674 5.430 5.438 8,336,335 -0.25(-4.33%)
Mar 07, 2016 5.652 5.736 5.604 5.684 7,007,700 -0.02(-0.32%)
Mar 04, 2016 5.750 5.750 5.662 5.702 7,725,230 -0.05(-0.90%)
Mar 03, 2016 5.982 5.982 5.700 5.754 14,997,060 -0.12(-1.98%)
Mar 02, 2016 5.898 5.920 5.784 5.870 12,493,880 -0.05(-0.88%)
Mar 01, 2016 5.750 5.974 5.704 5.922 11,004,645 +0.24(+4.26%)
Feb 29, 2016 5.660 5.840 5.642 5.680 12,321,370 +0.06(+1.03%)
Feb 26, 2016 5.700 5.722 5.572 5.622 8,026,985 +0.01(+0.18%)
Feb 25, 2016 5.500 5.628 5.402 5.612 12,772,010 +0.15(+2.78%)
Feb 24, 2016 5.242 5.481 5.214 5.460 13,675,565 +0.15(+2.82%)
Feb 23, 2016 5.312 5.354 5.228 5.310 9,859,165 -0.00(-0.08%)
Feb 22, 2016 5.242 5.424 5.198 5.314 19,452,784 +0.10(+1.84%)
Feb 19, 2016 5.100 5.233 5.074 5.218 9,390,690 +0.10(+1.95%)
Feb 18, 2016 5.192 5.232 5.052 5.118 12,274,690 -0.12(-2.25%)
Feb 17, 2016 5.094 5.297 5.060 5.236 14,805,880 +0.15(+2.99%)
Feb 16, 2016 4.916 5.112 4.878 5.084 17,457,794 +0.26(+5.43%)
Feb 12, 2016 4.846 4.822 4.822 4.822 10,801,000 +0.06(+1.17%)
Feb 11, 2016 4.698 4.808 4.632 4.766 14,276,455 -0.02(-0.33%)
Feb 10, 2016 4.810 4.962 4.772 4.782 17,338,354 +0.01(+0.29%)
Feb 09, 2016 4.740 5.028 4.732 4.768 12,807,215 -0.08(-1.61%)
Feb 08, 2016 4.944 4.972 4.682 4.846 19,989,080 -0.18(-3.50%)
Feb 05, 2016 5.304 5.314 4.869 5.022 26,160,070 -0.32(-6.03%)
Feb 04, 2016 5.276 5.352 5.184 5.344 14,213,345 +0.07(+1.25%)
Feb 03, 2016 5.430 5.446 5.206 5.278 13,590,370 -0.13(-2.48%)
Feb 02, 2016 5.638 5.722 5.398 5.412 10,049,295 -0.27(-4.68%)
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.