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 )

47.79 -0.13 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2002 8.782 8.924 8.748 8.884 68,870,912 +0.09(+1.00%)
Dec 30, 2002 8.829 8.938 8.755 8.795 77,037,304 -0.03(-0.31%)
Dec 27, 2002 8.843 8.965 8.816 8.822 52,291,552 -0.05(-0.62%)
Dec 26, 2002 9.073 9.209 8.842 8.877 57,024,992 -0.18(-1.94%)
Dec 24, 2002 9.019 9.223 8.999 9.053 27,474,720 -0.06(-0.67%)
Dec 23, 2002 8.951 9.236 8.809 9.114 62,495,460 +0.12(+1.28%)
Dec 20, 2002 8.965 9.168 8.809 8.999 145,531,312 +0.18(+2.08%)
Dec 19, 2002 8.890 9.121 8.633 8.816 126,015,496 -0.15(-1.66%)
Dec 18, 2002 9.134 9.155 8.856 8.965 86,916,944 -0.30(-3.22%)
Dec 17, 2002 9.250 9.399 9.175 9.263 74,192,288 -0.03(-0.29%)
Dec 16, 2002 9.189 9.331 8.951 9.290 108,051,752 +0.20(+2.24%)
Dec 13, 2002 9.528 9.541 9.087 9.087 90,922,648 -0.48(-5.03%)
Dec 12, 2002 9.541 9.718 9.419 9.568 79,772,464 +0.18(+1.88%)
Dec 11, 2002 9.304 9.589 9.229 9.392 80,088,776 -0.05(-0.57%)
Dec 10, 2002 9.195 9.596 9.189 9.446 73,918,448 +0.29(+3.19%)
Dec 09, 2002 9.460 9.474 9.141 9.155 79,485,056 -0.46(-4.80%)
Dec 06, 2002 9.358 9.745 9.270 9.616 89,084,072 +0.05(+0.50%)
Dec 05, 2002 9.975 10.00 9.507 9.568 86,261,320 -0.22(-2.22%)
Dec 04, 2002 9.521 10.00 9.290 9.785 125,356,920 -0.06(-0.62%)
Dec 03, 2002 10.10 10.11 9.765 9.846 98,020,232 -0.37(-3.59%)
Dec 02, 2002 10.41 10.48 10.14 10.21 120,235,056 +0.10(+0.95%)
Nov 29, 2002 10.25 10.30 10.10 10.12 43,231,524 +0.06(+0.61%)
Nov 27, 2002 10.09 10.21 9.946 10.06 101,942,912 +0.26(+2.63%)
Nov 26, 2002 10.10 10.19 9.756 9.799 118,912,904 -0.30(-2.96%)
Nov 25, 2002 10.17 10.23 10.02 10.10 130,641,872 +0.00(+0.00%)
Nov 22, 2002 10.12 10.31 9.955 10.10 128,117,152 -0.24(-2.30%)
Nov 21, 2002 10.00 10.50 9.969 10.33 174,885,888 +0.58(+5.98%)
Nov 20, 2002 9.358 9.833 9.324 9.752 126,636,024 +0.49(+5.27%)
Nov 19, 2002 9.385 9.677 9.155 9.263 114,990,368 -0.17(-1.80%)
Nov 18, 2002 9.731 9.847 9.419 9.433 111,934,616 -0.12(-1.21%)
Nov 15, 2002 9.392 9.670 9.168 9.548 138,788,512 +0.05(+0.57%)
Nov 14, 2002 9.270 9.541 9.229 9.494 140,094,752 +0.39(+4.32%)
Nov 13, 2002 8.680 9.168 8.626 9.101 189,327,616 +0.37(+4.27%)
Nov 12, 2002 8.355 8.978 8.300 8.728 178,947,040 +0.48(+5.84%)
Nov 11, 2002 8.463 8.633 8.209 8.246 94,091,056 -0.27(-3.18%)
Nov 08, 2002 8.307 8.673 8.273 8.517 124,825,464 +0.14(+1.70%)
Nov 07, 2002 8.287 8.559 8.239 8.375 191,585,440 -0.41(-4.71%)
Nov 06, 2002 8.808 9.134 8.477 8.789 252,308,080 +0.18(+2.13%)
Nov 05, 2002 8.300 8.639 8.260 8.605 128,393,792 +0.26(+3.09%)
Nov 04, 2002 8.409 8.626 8.185 8.348 163,900,272 +0.47(+6.03%)
Nov 01, 2002 7.473 8.022 7.405 7.873 153,810,064 +0.29(+3.85%)
Oct 31, 2002 7.493 7.731 7.392 7.582 139,034,192 +0.18(+2.47%)
Oct 30, 2002 7.323 7.602 7.073 7.398 140,358,128 +0.21(+2.92%)
Oct 29, 2002 7.283 7.358 6.876 7.188 156,833,952 -0.20(-2.75%)
Oct 28, 2002 8.205 8.212 7.351 7.392 163,439,600 -0.60(-7.47%)
Oct 25, 2002 7.866 8.083 7.459 7.988 105,403,296 +0.02(+0.26%)
Oct 24, 2002 7.785 8.151 7.709 7.968 180,793,136 +0.33(+4.35%)
Oct 23, 2002 7.541 7.710 7.385 7.636 136,513,600 +0.03(+0.36%)
Oct 22, 2002 7.148 7.853 7.127 7.609 181,160,480 +0.18(+2.47%)
Oct 21, 2002 7.039 7.527 6.998 7.426 127,739,784 +0.28(+3.99%)
Oct 18, 2002 6.943 7.209 6.727 7.141 158,064,624 +0.24(+3.54%)
Oct 17, 2002 7.175 7.324 6.871 6.897 182,217,936 +0.24(+3.67%)
Oct 16, 2002 7.005 7.106 6.612 6.652 179,772,096 -0.80(-10.74%)
Oct 15, 2002 7.229 7.480 7.107 7.453 191,010,016 +0.68(+10.01%)
Oct 14, 2002 6.822 6.951 6.646 6.775 102,757,208 -0.22(-3.20%)
Oct 11, 2002 6.848 7.086 6.714 6.998 191,935,376 +0.39(+5.86%)
Oct 10, 2002 6.307 6.754 6.205 6.611 204,282,064 +0.35(+5.62%)
Oct 09, 2002 5.730 6.415 5.669 6.259 256,187,104 +0.43(+7.33%)
Oct 08, 2002 6.246 6.246 5.506 5.832 355,163,360 -0.33(-5.29%)
Oct 07, 2002 6.246 6.422 5.934 6.157 191,305,248 -0.26(-4.02%)
Oct 04, 2002 6.768 6.869 6.388 6.415 151,878,944 -0.24(-3.67%)
Oct 03, 2002 6.768 6.883 6.564 6.659 203,035,392 -0.16(-2.29%)
Oct 02, 2002 7.270 7.290 6.619 6.815 223,572,832 -0.60(-8.14%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.