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 (%)
Sep 30, 2002 7.453 7.514 7.046 7.107 152,407,680 -0.51(-6.69%)
Sep 27, 2002 7.588 7.900 7.548 7.616 129,340,368 -0.09(-1.14%)
Sep 26, 2002 8.117 8.117 7.676 7.704 155,558,688 -0.41(-5.02%)
Sep 25, 2002 7.839 8.294 7.805 8.110 133,587,464 +0.36(+4.64%)
Sep 24, 2002 7.887 8.117 7.744 7.751 133,803,496 -0.36(-4.43%)
Sep 23, 2002 8.097 8.233 7.934 8.110 110,591,960 -0.08(-0.99%)
Sep 20, 2002 8.205 8.307 8.151 8.192 137,686,432 +0.05(+0.67%)
Sep 19, 2002 8.110 8.239 8.049 8.138 117,889,648 -0.20(-2.36%)
Sep 18, 2002 8.232 8.490 8.165 8.334 169,359,680 -0.17(-1.99%)
Sep 17, 2002 8.890 8.951 8.483 8.504 113,645,640 -0.26(-3.02%)
Sep 16, 2002 8.809 8.924 8.646 8.768 65,475,704 -0.08(-0.92%)
Sep 13, 2002 8.694 8.897 8.660 8.850 81,394,272 +0.01(+0.08%)
Sep 12, 2002 9.067 9.121 8.809 8.843 74,352,832 -0.36(-3.91%)
Sep 11, 2002 9.175 9.474 9.155 9.202 71,541,480 +0.09(+1.04%)
Sep 10, 2002 8.877 9.121 8.809 9.107 95,873,712 +0.32(+3.63%)
Sep 09, 2002 8.755 8.958 8.280 8.789 78,281,456 -0.05(-0.54%)
Sep 06, 2002 8.911 8.985 8.755 8.836 87,101,120 +0.18(+2.04%)
Sep 05, 2002 8.870 8.871 8.592 8.660 93,951,256 -0.34(-3.77%)
Sep 04, 2002 8.924 9.094 8.809 8.999 97,291,168 +0.14(+1.53%)
Sep 03, 2002 9.223 9.236 8.850 8.863 100,829,712 -0.51(-5.43%)
Aug 30, 2002 9.460 9.555 9.297 9.372 71,550,488 -0.26(-2.68%)
Aug 29, 2002 9.141 9.738 9.140 9.629 90,052,024 +0.33(+3.50%)
Aug 28, 2002 9.345 9.521 9.263 9.304 79,181,432 -0.20(-2.14%)
Aug 27, 2002 9.921 9.982 9.494 9.507 87,214,376 -0.32(-3.24%)
Aug 26, 2002 9.846 9.969 9.596 9.826 70,624,464 +0.03(+0.28%)
Aug 23, 2002 10.13 10.17 9.663 9.799 96,157,024 -0.44(-4.30%)
Aug 22, 2002 10.24 10.37 10.14 10.24 81,388,672 -0.01(-0.07%)
Aug 21, 2002 10.12 10.34 10.03 10.25 118,188,256 +0.26(+2.58%)
Aug 20, 2002 9.948 10.10 9.894 9.989 88,819,904 +0.19(+1.94%)
Aug 16, 2002 9.657 9.989 9.521 9.799 85,970,664 +0.06(+0.63%)
Aug 15, 2002 9.806 9.874 9.521 9.738 111,830,512 +0.01(+0.07%)
Aug 14, 2002 9.168 9.785 9.111 9.731 113,343,928 +0.66(+7.33%)
Aug 13, 2002 9.046 9.467 8.985 9.067 114,896,584 -0.02(-0.22%)
Aug 12, 2002 8.822 9.121 8.816 9.087 85,182,768 +0.28(+3.16%)
Aug 07, 2002 9.040 9.121 8.490 8.809 244,582,576 +0.62(+7.62%)
Aug 06, 2002 7.914 8.558 7.907 8.185 176,941,568 +0.48(+6.25%)
Aug 05, 2002 7.853 7.934 7.558 7.704 122,304,720 -0.36(-4.46%)
Aug 02, 2002 8.307 8.470 7.819 8.063 138,280,656 -0.14(-1.74%)
Aug 01, 2002 8.802 8.958 8.097 8.205 195,402,544 -0.74(-8.26%)
Jul 31, 2002 8.917 9.053 8.612 8.945 116,995,568 -0.10(-1.12%)
Jul 30, 2002 8.816 9.155 8.639 9.046 123,324,720 +0.02(+0.23%)
Jul 29, 2002 8.429 9.033 8.366 9.026 138,050,176 +1.01(+12.61%)
Jul 26, 2002 8.016 8.205 7.765 8.016 110,738,696 +0.14(+1.81%)
Jul 25, 2002 8.673 8.768 7.796 7.873 199,803,296 -1.00(-11.31%)
Jul 24, 2002 8.212 8.890 8.104 8.877 175,400,672 +0.40(+4.72%)
Jul 23, 2002 8.836 9.033 8.469 8.477 139,748,064 -0.33(-3.70%)
Jul 22, 2002 8.985 9.162 8.646 8.802 153,003,728 -0.45(-4.91%)
Jul 19, 2002 9.460 9.731 9.155 9.257 105,787,448 -0.78(-7.77%)
Jul 17, 2002 9.975 10.21 9.704 10.04 137,604,528 +0.28(+2.92%)
Jul 12, 2002 9.724 10.06 9.643 9.752 123,782,896 +0.22(+2.35%)
Jul 11, 2002 9.012 9.629 8.881 9.528 133,876,200 +0.37(+4.00%)
Jul 10, 2002 9.406 9.487 9.073 9.162 134,080,288 +0.25(+2.82%)
Jul 09, 2002 9.019 9.304 8.890 8.911 94,008,184 -0.36(-3.88%)
Jul 08, 2002 9.528 9.623 9.128 9.270 76,898,840 -0.26(-2.70%)
Jul 05, 2002 9.155 9.562 9.087 9.528 50,361,104 +0.68(+7.75%)
Jul 04, 2002 8.361 8.850 8.334 8.843 113,799,736 +0.00(+0.00%)
Jul 03, 2002 8.361 8.850 8.334 8.843 113,622,344 +0.33(+3.82%)
Jul 02, 2002 8.714 8.782 8.438 8.517 173,356,688 -0.36(-4.05%)
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.