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 30, 2013 3.538 3.624 3.477 3.592 20,786,410 +0.02(+0.62%)
Apr 29, 2013 3.500 3.590 3.480 3.570 10,611,345 +0.10(+2.82%)
Apr 26, 2013 3.502 3.516 3.452 3.472 10,037,140 -0.04(-1.25%)
Apr 25, 2013 3.532 3.569 3.506 3.516 11,487,765 +0.01(+0.29%)
Apr 24, 2013 3.536 3.600 3.478 3.506 0 -0.05(-1.52%)
Apr 23, 2013 3.576 3.614 3.530 3.560 15,714,495 +0.00(+0.11%)
Apr 22, 2013 3.520 3.576 3.476 3.556 8,369,240 +0.05(+1.43%)
Apr 19, 2013 3.548 3.594 3.462 3.506 12,584,745 -0.03(-0.90%)
Apr 18, 2013 3.610 3.644 3.526 3.538 13,713,205 -0.08(-2.10%)
Apr 17, 2013 3.634 3.768 3.592 3.614 22,697,784 -0.01(-0.33%)
Apr 16, 2013 3.602 3.691 3.580 3.626 19,350,004 +0.01(+0.33%)
Apr 15, 2013 3.730 3.736 3.590 3.614 24,085,880 -0.14(-3.73%)
Apr 12, 2013 3.776 3.794 3.686 3.754 17,781,544 -0.04(-1.16%)
Apr 11, 2013 3.514 3.832 3.510 3.798 125,317,600 -0.57(-13.09%)
Apr 10, 2013 4.466 4.528 4.364 4.370 23,231,740 -0.05(-1.22%)
Apr 09, 2013 4.358 4.458 4.342 4.424 6,946,920 +0.08(+1.79%)
Apr 08, 2013 4.410 4.458 4.306 4.346 11,244,845 -0.05(-1.09%)
Apr 05, 2013 4.360 4.430 4.054 4.394 13,365,360 -0.07(-1.52%)
Apr 04, 2013 4.446 4.487 4.374 4.462 8,011,670 +0.02(+0.45%)
Apr 03, 2013 4.600 4.614 4.382 4.442 14,321,410 -0.15(-3.22%)
Apr 02, 2013 4.618 4.644 4.568 4.590 6,232,525 -0.01(-0.13%)
Apr 01, 2013 4.702 4.708 4.534 4.596 8,434,930 -0.14(-2.96%)
Mar 28, 2013 4.634 4.748 4.570 4.736 9,415,965 +0.08(+1.76%)
Mar 27, 2013 4.566 4.660 4.546 4.654 6,448,330 +0.06(+1.22%)
Mar 26, 2013 4.620 4.664 4.561 4.598 7,516,660 +0.01(+0.26%)
Mar 25, 2013 4.610 4.654 4.536 4.586 8,906,570 -0.02(-0.43%)
Mar 22, 2013 4.672 4.678 4.518 4.606 10,492,850 -0.05(-1.12%)
Mar 21, 2013 4.676 4.700 4.610 4.658 7,490,165 -0.07(-1.43%)
Mar 20, 2013 4.770 4.812 4.682 4.726 9,059,245 +0.05(+1.15%)
Mar 19, 2013 4.860 4.860 4.626 4.672 19,467,140 -0.17(-3.43%)
Mar 18, 2013 4.902 4.902 4.808 4.838 8,914,555 -0.12(-2.38%)
Mar 15, 2013 4.982 5.004 4.890 4.956 8,407,370 -0.04(-0.88%)
Mar 14, 2013 4.920 5.035 4.781 5.000 10,897,980 +0.07(+1.42%)
Mar 13, 2013 4.892 4.972 4.844 4.930 7,707,000 +0.04(+0.82%)
Mar 12, 2013 4.842 4.894 4.800 4.890 6,102,550 +0.03(+0.66%)
Mar 11, 2013 4.860 4.892 4.818 4.858 3,455,335 -0.01(-0.21%)
Mar 08, 2013 4.826 4.900 4.782 4.868 4,689,015 +0.08(+1.63%)
Mar 07, 2013 4.866 4.888 4.772 4.790 14,083,190 -0.07(-1.36%)
Mar 06, 2013 4.912 4.960 4.822 4.856 9,045,685 -0.05(-1.06%)
Mar 05, 2013 4.838 4.922 4.812 4.908 8,842,635 +0.08(+1.66%)
Mar 04, 2013 4.820 4.874 4.799 4.828 5,891,225 -0.00(-0.04%)
Mar 01, 2013 4.818 4.874 4.768 4.830 13,643,325 -0.00(-0.10%)
Feb 28, 2013 5.006 5.026 4.818 4.835 17,750,224 -0.12(-2.48%)
Feb 27, 2013 4.926 5.008 4.846 4.958 11,938,530 +0.02(+0.41%)
Feb 26, 2013 4.782 5.070 4.752 4.938 31,231,000 +0.14(+2.83%)
Feb 22, 2013 4.722 4.832 4.682 4.802 19,426,754 +0.17(+3.67%)
Feb 21, 2013 4.696 4.698 4.596 4.632 9,295,570 -0.09(-1.82%)
Feb 20, 2013 4.704 4.774 4.697 4.718 12,911,580 +0.01(+0.21%)
Feb 19, 2013 4.680 4.746 4.642 4.708 9,363,480 +0.01(+0.13%)
Feb 15, 2013 4.698 4.762 4.624 4.702 9,046,435 +0.02(+0.38%)
Feb 14, 2013 4.654 4.802 4.652 4.684 8,806,705 +0.02(+0.47%)
Feb 13, 2013 4.792 4.796 4.626 4.662 10,684,525 -0.11(-2.26%)
Feb 12, 2013 4.632 4.838 4.622 4.770 18,962,084 +0.15(+3.20%)
Feb 11, 2013 4.678 4.700 4.606 4.622 7,212,450 -0.07(-1.41%)
Feb 08, 2013 4.612 4.718 4.612 4.688 6,198,005 +0.07(+1.56%)
Feb 07, 2013 4.642 4.692 4.564 4.616 10,360,675 -0.07(-1.41%)
Feb 06, 2013 4.574 4.724 4.562 4.682 15,095,845 +0.10(+2.27%)
Feb 04, 2013 4.708 4.716 4.572 4.578 12,206,390 -0.14(-2.99%)
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.