Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Fortinet Inc (NQ: FTNT )

63.18 -1.12 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2011 4.777 4.900 4.774 4.870 12,901,170 +0.09(+1.95%)
Apr 28, 2011 4.491 4.850 4.466 4.777 37,180,908 +0.60(+14.47%)
Apr 27, 2011 4.103 4.175 3.980 4.173 10,208,790 +0.06(+1.41%)
Apr 26, 2011 4.097 4.196 4.095 4.115 9,427,670 +0.03(+0.71%)
Apr 25, 2011 4.060 4.097 3.941 4.086 5,823,340 +0.04(+1.09%)
Apr 21, 2011 4.068 4.093 3.991 4.042 3,634,240 +0.01(+0.30%)
Apr 20, 2011 3.907 4.031 3.877 4.030 8,915,400 +0.15(+3.95%)
Apr 19, 2011 3.930 3.948 3.829 3.877 6,340,770 -0.05(-1.17%)
Apr 18, 2011 3.996 3.996 3.882 3.923 5,423,080 -0.14(-3.37%)
Apr 15, 2011 3.994 4.061 3.921 4.060 7,931,170 +0.04(+1.10%)
Apr 14, 2011 3.990 4.062 3.924 4.016 6,037,740 -0.01(-0.32%)
Apr 13, 2011 3.852 4.067 3.852 4.029 15,216,720 +0.24(+6.36%)
Apr 12, 2011 3.870 3.909 3.758 3.788 7,980,420 -0.12(-3.02%)
Apr 11, 2011 3.973 4.010 3.852 3.906 6,899,480 -0.05(-1.26%)
Apr 08, 2011 4.007 4.022 3.920 3.956 7,313,240 -0.02(-0.63%)
Apr 07, 2011 4.175 4.199 3.927 3.981 16,742,660 -0.22(-5.21%)
Apr 06, 2011 4.458 4.488 4.169 4.200 12,353,090 -0.25(-5.60%)
Apr 05, 2011 4.332 4.450 4.289 4.449 8,705,510 +0.10(+2.30%)
Apr 04, 2011 4.179 4.357 4.157 4.349 17,965,140 +0.27(+6.65%)
Apr 01, 2011 4.453 4.490 3.903 4.078 32,045,210 -0.34(-7.63%)
Mar 31, 2011 4.315 4.435 4.290 4.415 9,744,460 +0.12(+2.67%)
Mar 30, 2011 4.337 4.404 4.297 4.300 4,915,570 -0.04(-0.92%)
Mar 29, 2011 4.229 4.360 4.185 4.340 6,886,710 +0.11(+2.58%)
Mar 28, 2011 4.300 4.307 4.211 4.231 4,668,390 -0.07(-1.72%)
Mar 25, 2011 4.203 4.320 4.203 4.305 5,692,780 +0.13(+3.21%)
Mar 24, 2011 4.128 4.213 4.098 4.171 6,982,290 +0.07(+1.68%)
Mar 23, 2011 4.206 4.210 4.060 4.102 9,496,670 -0.13(-3.03%)
Mar 22, 2011 4.394 4.394 4.190 4.230 6,069,170 -0.15(-3.38%)
Mar 21, 2011 4.322 4.383 4.253 4.378 5,877,050 +0.15(+3.50%)
Mar 18, 2011 4.191 4.245 4.169 4.230 9,347,160 +0.09(+2.05%)
Mar 17, 2011 4.154 4.221 4.111 4.145 5,379,600 +0.04(+1.02%)
Mar 16, 2011 4.224 4.265 4.092 4.103 9,654,490 -0.12(-2.86%)
Mar 15, 2011 4.142 4.297 4.075 4.224 10,458,540 -0.14(-3.16%)
Mar 14, 2011 4.281 4.365 4.275 4.362 4,585,300 +0.06(+1.44%)
Mar 11, 2011 4.199 4.321 4.169 4.300 6,256,720 +0.08(+2.02%)
Mar 10, 2011 4.299 4.346 4.202 4.215 6,668,580 -0.11(-2.45%)
Mar 09, 2011 4.325 4.395 4.270 4.321 4,669,790 -0.01(-0.16%)
Mar 08, 2011 4.390 4.399 4.291 4.328 5,256,810 +0.02(+0.39%)
Mar 07, 2011 4.337 4.362 4.161 4.311 6,979,480 -0.01(-0.32%)
Mar 04, 2011 4.240 4.341 4.228 4.325 7,800,990 +0.10(+2.42%)
Mar 03, 2011 4.072 4.250 4.063 4.223 10,791,950 +0.19(+4.61%)
Mar 02, 2011 3.960 4.043 3.872 4.037 6,683,470 +0.07(+1.76%)
Mar 01, 2011 4.100 4.120 3.963 3.967 7,424,050 -0.12(-2.86%)
Feb 28, 2011 4.196 4.196 4.023 4.084 6,250,950 -0.07(-1.59%)
Feb 25, 2011 4.078 4.202 4.078 4.150 12,635,570 +0.07(+1.77%)
Feb 24, 2011 4.045 4.175 4.028 4.078 9,243,470 +0.09(+2.26%)
Feb 23, 2011 3.950 4.025 3.804 3.988 11,265,260 +0.03(+0.68%)
Feb 22, 2011 4.111 4.119 3.942 3.961 9,536,610 -0.21(-5.01%)
Feb 18, 2011 4.148 4.199 4.118 4.170 6,634,150 +0.04(+0.94%)
Feb 17, 2011 4.057 4.169 4.025 4.131 10,895,980 +0.00(+0.12%)
Feb 16, 2011 4.053 4.142 4.019 4.126 6,089,320 +0.08(+1.98%)
Feb 15, 2011 4.073 4.113 3.962 4.046 8,648,710 -0.05(-1.32%)
Feb 14, 2011 4.063 4.175 4.032 4.100 6,688,810 +0.04(+0.91%)
Feb 11, 2011 4.033 4.078 3.985 4.063 3,754,090 -0.00(-0.07%)
Feb 10, 2011 3.971 4.083 3.877 4.066 7,371,940 +0.05(+1.22%)
Feb 09, 2011 4.099 4.121 4.003 4.017 5,758,920 -0.03(-0.74%)
Feb 08, 2011 3.962 4.058 3.962 4.047 6,686,210 +0.07(+1.79%)
Feb 07, 2011 4.088 4.196 3.938 3.976 11,233,940 -0.11(-2.72%)
Feb 04, 2011 3.900 4.100 3.883 4.087 18,076,910 +0.20(+5.12%)
Feb 03, 2011 3.900 3.915 3.818 3.888 5,219,040 -0.01(-0.33%)
Feb 02, 2011 3.926 3.949 3.892 3.901 8,051,210 -0.05(-1.14%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.