Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cisco Systems (NQ: CSCO )

47.86 -0.24 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 8.829 8.917 8.721 8.802 97,141,408 -0.16(-1.82%)
Mar 28, 2003 9.094 9.189 8.931 8.965 68,313,096 -0.19(-2.07%)
Mar 27, 2003 9.209 9.284 9.121 9.155 74,622,800 -0.11(-1.17%)
Mar 26, 2003 9.290 9.394 9.202 9.263 70,683,360 -0.04(-0.44%)
Mar 25, 2003 9.155 9.392 9.080 9.304 83,480,064 +0.14(+1.55%)
Mar 24, 2003 9.182 9.300 9.155 9.162 91,735,872 -0.26(-2.81%)
Mar 21, 2003 9.691 9.772 9.385 9.426 165,824,864 -0.09(-1.00%)
Mar 20, 2003 9.474 9.623 9.365 9.521 122,055,056 -0.12(-1.27%)
Mar 19, 2003 9.704 9.826 9.541 9.643 100,488,376 +0.01(+0.14%)
Mar 18, 2003 9.637 9.650 9.446 9.629 94,691,808 +0.05(+0.50%)
Mar 17, 2003 8.959 9.636 8.884 9.582 129,081,528 +0.50(+5.45%)
Mar 14, 2003 9.202 9.358 8.978 9.087 112,348,128 -0.01(-0.15%)
Mar 13, 2003 8.802 9.128 8.633 9.101 136,529,520 +0.50(+5.75%)
Mar 12, 2003 8.734 8.809 8.361 8.605 179,018,736 -0.22(-2.53%)
Mar 11, 2003 8.850 8.972 8.768 8.829 97,128,664 +0.01(+0.08%)
Mar 10, 2003 8.917 8.945 8.795 8.822 70,985,832 -0.16(-1.74%)
Mar 07, 2003 8.917 8.992 8.850 8.978 132,286,248 -0.16(-1.78%)
Mar 06, 2003 9.121 9.216 9.073 9.141 85,030,440 -0.18(-1.89%)
Mar 05, 2003 9.284 9.385 9.229 9.318 79,723,952 +0.07(+0.81%)
Mar 04, 2003 9.304 9.365 9.202 9.243 57,324,196 -0.06(-0.66%)
Mar 03, 2003 9.602 9.691 9.223 9.304 93,858,944 -0.18(-1.86%)
Feb 28, 2003 9.331 9.555 9.324 9.480 85,637,840 +0.16(+1.67%)
Feb 27, 2003 9.250 9.474 9.209 9.324 90,884,600 +0.16(+1.78%)
Feb 26, 2003 9.528 9.562 9.148 9.162 113,898,544 -0.39(-4.05%)
Feb 25, 2003 9.460 9.609 9.270 9.548 121,334,408 -0.23(-2.36%)
Feb 24, 2003 9.860 10.02 9.711 9.779 82,558,792 -0.17(-1.70%)
Feb 21, 2003 9.650 9.975 9.582 9.948 83,138,472 +0.28(+2.88%)
Feb 20, 2003 9.819 9.867 9.629 9.670 91,100,928 -0.11(-1.11%)
Feb 19, 2003 9.657 9.806 9.643 9.779 76,447,744 +0.07(+0.77%)
Feb 18, 2003 9.446 9.758 9.379 9.704 83,809,288 +0.43(+4.61%)
Feb 14, 2003 9.080 9.290 8.999 9.277 85,324,328 +0.25(+2.78%)
Feb 13, 2003 8.958 9.087 8.884 9.026 76,314,584 +0.07(+0.83%)
Feb 12, 2003 9.114 9.257 8.945 8.951 86,779,944 -0.18(-2.00%)
Feb 11, 2003 9.033 9.223 8.992 9.134 105,271,608 +0.22(+2.43%)
Feb 10, 2003 8.768 8.978 8.667 8.917 82,651,104 +0.20(+2.33%)
Feb 07, 2003 9.046 9.114 8.585 8.714 103,096,376 -0.27(-2.96%)
Feb 06, 2003 8.890 9.094 8.863 8.980 86,770,512 +0.03(+0.32%)
Feb 05, 2003 9.026 9.223 8.884 8.951 169,818,880 +0.00(+0.00%)
Feb 04, 2003 8.978 8.985 8.728 8.951 166,055,600 -0.19(-2.08%)
Feb 03, 2003 9.168 9.358 9.073 9.141 97,753,168 +0.07(+0.82%)
Jan 31, 2003 9.195 9.318 8.924 9.067 152,584,208 -0.33(-3.47%)
Jan 30, 2003 9.548 9.738 9.379 9.392 100,730,136 -0.16(-1.63%)
Jan 29, 2003 9.609 9.609 9.351 9.548 106,178,960 -0.09(-0.98%)
Jan 28, 2003 9.412 9.718 9.358 9.643 94,732,816 +0.35(+3.72%)
Jan 27, 2003 9.229 9.541 9.195 9.297 86,464,080 -0.10(-1.08%)
Jan 24, 2003 9.867 9.874 9.358 9.399 104,222,560 -0.50(-5.00%)
Jan 23, 2003 9.691 10.00 9.575 9.894 92,350,096 +0.43(+4.51%)
Jan 22, 2003 9.623 9.752 9.453 9.467 96,224,416 -0.15(-1.55%)
Jan 21, 2003 9.636 9.833 9.596 9.616 92,939,216 +0.03(+0.35%)
Jan 17, 2003 9.969 9.982 9.528 9.582 120,279,448 -0.52(-5.17%)
Jan 16, 2003 10.23 10.38 10.03 10.10 96,240,048 -0.19(-1.84%)
Jan 15, 2003 10.56 10.60 10.26 10.29 93,976,768 -0.27(-2.57%)
Jan 14, 2003 10.38 10.60 10.37 10.57 103,432,000 +0.20(+1.96%)
Jan 13, 2003 10.49 10.52 10.20 10.36 97,958,880 +0.04(+0.39%)
Jan 10, 2003 10.06 10.48 10.06 10.32 134,665,424 +0.18(+1.81%)
Jan 09, 2003 9.975 10.25 9.935 10.14 111,220,296 +0.35(+3.53%)
Jan 08, 2003 9.819 10.00 9.745 9.792 112,154,040 -0.11(-1.10%)
Jan 07, 2003 9.738 9.969 9.657 9.901 124,443,240 +0.27(+2.82%)
Jan 06, 2003 9.501 9.779 9.487 9.629 87,086,232 +0.20(+2.08%)
Jan 03, 2003 9.209 9.467 9.195 9.433 75,213,768 +0.18(+1.98%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.