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

Cisco Systems (NQ: CSCO )

47.12 +0.33 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 28, 2002 9.318 9.697 9.209 9.460 116,674,688 +0.09(+0.94%)
Jun 27, 2002 9.331 9.419 8.884 9.372 116,767,600 +0.26(+2.90%)
Jun 26, 2002 8.450 9.318 8.402 9.107 182,035,232 -0.01(-0.15%)
Jun 25, 2002 9.643 9.752 9.046 9.121 123,135,088 -0.20(-2.11%)
Jun 21, 2002 9.243 9.650 9.209 9.318 126,412,024 -0.23(-2.41%)
Jun 20, 2002 9.779 9.937 9.507 9.548 78,244,000 -0.28(-2.83%)
Jun 19, 2002 9.914 10.10 9.738 9.826 87,531,568 -0.15(-1.50%)
Jun 18, 2002 10.16 10.36 9.969 9.975 80,519,816 -0.24(-2.39%)
Jun 17, 2002 9.928 10.27 9.901 10.22 90,280,592 +0.52(+5.39%)
Jun 14, 2002 9.826 10.17 9.589 9.697 140,871,456 -0.67(-6.47%)
Jun 12, 2002 10.01 10.38 9.887 10.37 125,271,096 +0.20(+2.00%)
Jun 11, 2002 10.62 10.77 10.14 10.17 110,109,320 -0.33(-3.10%)
Jun 10, 2002 10.57 10.76 10.46 10.49 71,939,192 -0.18(-1.65%)
Jun 07, 2002 10.07 10.82 10.07 10.67 117,236,232 +0.18(+1.75%)
Jun 06, 2002 10.55 10.66 10.46 10.48 66,960,220 -0.31(-2.89%)
Jun 05, 2002 10.81 10.92 10.48 10.80 99,681,704 +0.09(+0.89%)
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%)
Mar 01, 2002 9.833 10.20 9.677 10.17 120,623,336 +0.50(+5.12%)
Feb 28, 2002 9.833 10.17 9.657 9.677 148,505,792 +0.02(+0.21%)
Feb 27, 2002 10.62 10.65 9.596 9.657 180,315,808 -0.85(-8.13%)
Feb 26, 2002 10.68 10.85 10.44 10.51 98,350,840 -0.07(-0.64%)
Feb 25, 2002 10.42 10.65 10.24 10.58 103,317,272 +0.24(+2.36%)
Feb 22, 2002 10.34 10.49 9.663 10.33 183,967,600 +0.09(+0.86%)
Feb 21, 2002 11.01 11.05 10.17 10.25 155,892,256 -1.07(-9.47%)
Feb 20, 2002 11.39 11.46 10.97 11.32 109,902,712 -0.08(-0.71%)
Feb 19, 2002 11.26 11.54 11.24 11.40 85,580,624 -0.19(-1.64%)
Feb 18, 2002 11.87 11.89 11.56 11.59 92,506,704 +0.00(+0.00%)
Feb 15, 2002 11.87 11.89 11.56 11.59 91,612,480 -0.25(-2.12%)
Feb 14, 2002 11.94 11.98 11.75 11.84 78,355,048 -0.04(-0.34%)
Feb 13, 2002 11.81 11.96 11.76 11.88 88,043,856 +0.18(+1.51%)
Feb 12, 2002 11.75 11.94 11.59 11.70 91,806,248 -0.29(-2.43%)
Feb 11, 2002 11.48 12.01 11.37 12.00 114,358,632 +0.63(+5.55%)
Feb 08, 2002 11.70 11.73 11.03 11.37 178,806,496 -0.20(-1.76%)
Feb 07, 2002 12.15 12.21 11.54 11.57 235,524,032 -1.05(-8.33%)
Feb 06, 2002 13.04 13.05 12.39 12.62 143,345,744 +0.07(+0.59%)
Feb 05, 2002 12.25 12.86 12.21 12.55 116,241,592 +0.13(+1.04%)
Feb 04, 2002 12.88 13.02 12.21 12.42 84,066,168 -0.61(-4.68%)
Feb 01, 2002 13.26 13.56 12.95 13.03 79,265,928 -0.40(-2.98%)
Jan 31, 2002 13.21 13.43 12.91 13.43 90,861,896 +0.31(+2.38%)
Jan 30, 2002 13.06 13.13 12.37 13.12 124,875,304 +0.22(+1.74%)
Jan 29, 2002 13.40 13.56 12.78 12.89 99,692,168 -0.47(-3.50%)
Jan 28, 2002 13.21 13.55 13.10 13.36 79,740,912 +0.39(+2.98%)
Jan 25, 2002 12.90 13.23 12.82 12.97 81,264,944 +0.05(+0.42%)
Jan 24, 2002 13.03 13.45 12.78 12.92 99,379,400 +0.08(+0.63%)
Jan 23, 2002 12.31 12.90 12.29 12.84 94,806,104 +0.59(+4.82%)
Jan 22, 2002 13.03 13.08 12.24 12.25 99,355,512 -0.54(-4.19%)
Jan 21, 2002 12.77 13.09 12.75 12.78 82,700,504 +0.00(+0.00%)
Jan 18, 2002 12.77 13.09 12.75 12.78 82,407,936 -0.43(-3.23%)
Jan 17, 2002 13.04 13.22 12.90 13.21 84,033,584 +0.37(+2.85%)
Jan 16, 2002 13.14 13.24 12.84 12.84 87,799,216 -0.50(-3.76%)
Jan 15, 2002 13.39 13.59 13.12 13.35 76,984,664 +0.03(+0.25%)
Jan 14, 2002 13.51 13.70 13.22 13.31 99,484,688 -0.39(-2.87%)
Jan 11, 2002 13.94 14.06 13.54 13.71 107,375,928 -0.54(-3.76%)
Jan 10, 2002 14.11 14.43 13.89 14.24 92,518,648 +1.96(+15.96%)
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.