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 )

46.98 -0.80 (-1.67%)
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 (%)
May 31, 2002 11.05 11.22 10.68 10.70 74,540,008 -0.41(-3.66%)
May 28, 2002 11.28 11.31 10.93 11.11 63,284,536 -0.13(-1.15%)
May 27, 2002 11.28 11.31 11.05 11.24 61,497,720 +0.00(+0.00%)
May 24, 2002 11.28 11.31 11.05 11.24 61,018,904 -0.22(-1.95%)
May 23, 2002 11.23 11.47 10.88 11.46 97,945,760 +0.23(+2.05%)
May 22, 2002 10.78 11.26 10.73 11.23 85,492,584 +0.27(+2.48%)
May 21, 2002 11.35 11.50 10.90 10.96 88,938,672 -0.28(-2.53%)
May 20, 2002 11.42 11.54 11.16 11.24 83,682,024 -0.45(-3.88%)
May 17, 2002 11.66 11.86 11.49 11.70 89,552,560 +0.16(+1.36%)
May 16, 2002 11.12 11.57 11.09 11.54 88,769,384 +0.31(+2.77%)
May 15, 2002 10.99 11.67 10.93 11.23 125,255,904 +0.07(+0.67%)
May 14, 2002 11.07 11.19 10.85 11.16 107,658,904 +0.51(+4.78%)
May 13, 2002 10.45 10.73 10.27 10.65 102,526,872 +0.19(+1.82%)
May 10, 2002 10.64 10.68 10.27 10.46 137,512,064 -0.22(-2.10%)
May 09, 2002 10.82 10.88 10.44 10.68 132,410,704 -0.35(-3.20%)
May 08, 2002 10.33 11.05 10.27 11.03 286,500,672 +2.16(+24.39%)
May 07, 2002 8.924 9.155 8.326 8.870 158,825,744 +0.13(+1.47%)
May 06, 2002 8.985 9.216 8.714 8.741 102,011,040 -0.17(-1.90%)
May 03, 2002 9.195 9.229 8.850 8.911 104,182,736 -0.34(-3.67%)
May 02, 2002 9.351 9.663 9.229 9.250 119,021,136 -0.04(-0.44%)
May 01, 2002 9.867 9.895 9.243 9.290 150,787,936 -0.64(-6.48%)
Apr 30, 2002 9.507 10.16 9.501 9.935 107,785,288 +0.35(+3.68%)
Apr 29, 2002 9.555 9.733 9.412 9.582 101,340,376 +0.15(+1.58%)
Apr 26, 2002 10.05 10.08 9.433 9.433 86,349,496 -0.46(-4.66%)
Apr 25, 2002 9.643 9.996 9.467 9.894 120,520,696 +0.11(+1.11%)
Apr 24, 2002 9.677 10.04 9.535 9.785 114,086,408 +0.28(+3.00%)
Apr 23, 2002 10.04 10.07 9.446 9.501 121,159,072 -0.58(-5.78%)
Apr 22, 2002 10.14 10.17 9.867 10.08 71,716,072 -0.26(-2.56%)
Apr 19, 2002 10.63 10.64 10.24 10.35 67,942,032 -0.12(-1.17%)
Apr 18, 2002 10.66 10.95 10.29 10.47 96,121,928 -0.36(-3.32%)
Apr 17, 2002 10.69 10.88 10.47 10.83 76,108,872 +0.26(+2.50%)
Apr 16, 2002 10.39 10.59 10.31 10.57 75,903,904 +0.39(+3.80%)
Apr 15, 2002 10.52 10.53 10.13 10.18 67,185,840 -0.20(-1.89%)
Apr 12, 2002 10.26 10.53 10.19 10.38 81,397,224 +0.29(+2.89%)
Apr 11, 2002 10.52 10.57 9.996 10.08 94,263,440 -0.46(-4.37%)
Apr 10, 2002 10.35 10.67 10.22 10.54 127,009,696 +0.50(+4.93%)
Apr 09, 2002 10.92 10.94 10.04 10.05 155,400,016 -0.92(-8.41%)
Apr 08, 2002 10.67 10.99 10.50 10.97 90,165,128 +0.02(+0.19%)
Apr 05, 2002 11.43 11.53 10.92 10.95 85,056,096 -0.49(-4.27%)
Apr 04, 2002 11.17 11.47 11.09 11.44 85,026,016 +0.18(+1.63%)
Apr 03, 2002 11.26 11.44 11.05 11.26 78,970,856 +0.12(+1.10%)
Apr 02, 2002 11.55 11.70 11.10 11.13 104,192,480 -0.75(-6.28%)
Apr 01, 2002 11.44 11.90 11.35 11.88 82,178,192 +0.40(+3.48%)
Mar 29, 2002 11.13 11.61 11.05 11.48 77,920,320 +0.00(+0.00%)
Mar 28, 2002 11.13 11.61 11.05 11.48 77,834,936 +0.40(+3.61%)
Mar 27, 2002 11.09 11.23 10.88 11.08 84,508,416 -0.21(-1.86%)
Mar 26, 2002 10.93 11.52 10.93 11.29 97,477,560 +0.32(+2.90%)
Mar 25, 2002 11.45 11.60 10.97 10.97 83,664,624 -0.26(-2.35%)
Mar 22, 2002 11.20 11.64 11.16 11.24 92,484,728 +0.05(+0.49%)
Mar 21, 2002 10.91 11.28 10.83 11.18 71,550,176 +0.32(+2.93%)
Mar 20, 2002 11.23 11.31 10.85 10.86 67,301,600 -0.49(-4.30%)
Mar 19, 2002 11.20 11.53 11.20 11.35 74,844,960 +0.15(+1.33%)
Mar 18, 2002 11.47 11.59 11.15 11.20 69,529,480 -0.01(-0.12%)
Mar 15, 2002 11.31 11.45 11.05 11.22 79,890,584 -0.14(-1.19%)
Mar 14, 2002 11.06 11.53 11.05 11.35 73,199,120 +0.26(+2.32%)
Mar 13, 2002 11.21 11.28 11.03 11.09 73,946,760 -0.28(-2.45%)
Mar 12, 2002 11.36 11.51 11.13 11.37 85,785,008 -0.44(-3.73%)
Mar 11, 2002 11.98 12.08 11.54 11.81 88,531,672 -0.26(-2.13%)
Mar 08, 2002 11.83 12.16 11.77 12.07 97,921,872 +0.54(+4.71%)
Mar 07, 2002 11.54 11.71 11.21 11.53 109,506,040 +0.16(+1.37%)
Mar 06, 2002 11.13 11.48 10.80 11.37 107,128,920 +0.18(+1.57%)
Mar 05, 2002 11.07 11.29 10.92 11.20 97,792,840 +0.02(+0.18%)
Mar 04, 2002 10.29 11.22 10.18 11.18 136,911,600 +1.00(+9.87%)
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.