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 )

48.34 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 28, 2003 15.40 15.50 15.33 15.39 20,038,340 -0.07(-0.48%)
Nov 26, 2003 15.47 15.51 15.21 15.47 43,150,500 +0.13(+0.84%)
Nov 25, 2003 15.50 15.56 15.33 15.34 55,808,064 -0.12(-0.79%)
Nov 24, 2003 15.18 15.58 15.16 15.46 56,820,480 +0.43(+2.84%)
Nov 21, 2003 15.00 15.11 14.61 15.03 54,073,280 +0.16(+1.05%)
Nov 20, 2003 14.85 15.17 14.76 14.88 64,442,300 -0.07(-0.50%)
Nov 19, 2003 14.72 15.03 14.65 14.95 52,100,308 +0.22(+1.47%)
Nov 18, 2003 15.09 15.19 14.71 14.74 66,849,600 -0.22(-1.45%)
Nov 17, 2003 14.92 15.03 14.78 14.95 57,545,628 -0.14(-0.94%)
Nov 14, 2003 15.41 15.59 15.07 15.10 69,800,712 -0.30(-1.94%)
Nov 13, 2003 15.37 15.43 14.92 15.39 70,838,256 -0.18(-1.18%)
Nov 12, 2003 15.20 15.60 15.17 15.58 57,840,060 +0.42(+2.77%)
Nov 11, 2003 15.02 15.22 14.95 15.16 57,731,340 +0.11(+0.72%)
Nov 10, 2003 15.16 15.37 14.99 15.05 66,951,284 -0.10(-0.67%)
Nov 07, 2003 15.54 15.61 15.07 15.15 90,926,952 -0.38(-2.45%)
Nov 06, 2003 15.57 15.69 15.33 15.53 171,855,712 +0.75(+5.05%)
Nov 05, 2003 14.66 15.64 14.48 14.78 120,034,904 +0.15(+1.02%)
Nov 04, 2003 14.82 14.82 14.51 14.63 73,246,744 -0.05(-0.32%)
Nov 03, 2003 14.36 14.76 14.36 14.68 76,658,848 +0.49(+3.44%)
Oct 31, 2003 14.23 14.32 14.13 14.19 56,162,860 +0.02(+0.14%)
Oct 30, 2003 14.12 14.33 14.04 14.17 57,678,272 +0.05(+0.39%)
Oct 29, 2003 14.17 14.20 14.00 14.12 55,387,964 -0.05(-0.38%)
Oct 28, 2003 13.62 14.19 13.61 14.17 72,029,992 +0.66(+4.87%)
Oct 27, 2003 13.47 13.71 13.43 13.52 55,851,772 +0.09(+0.66%)
Oct 24, 2003 13.60 13.63 13.05 13.43 94,279,808 -0.24(-1.79%)
Oct 23, 2003 13.60 13.81 13.58 13.67 74,095,408 -0.32(-2.28%)
Oct 22, 2003 14.15 14.25 13.97 13.99 44,147,272 -0.33(-2.27%)
Oct 21, 2003 14.40 14.40 14.17 14.32 51,285,972 +0.02(+0.14%)
Oct 20, 2003 14.07 14.33 14.07 14.29 46,469,468 +0.30(+2.13%)
Oct 17, 2003 14.25 14.26 13.99 14.00 52,220,288 -0.26(-1.85%)
Oct 16, 2003 14.20 14.22 14.11 14.26 48,113,408 +0.01(+0.05%)
Oct 15, 2003 14.49 14.53 14.19 14.25 59,859,264 -0.08(-0.57%)
Oct 14, 2003 14.13 14.36 14.07 14.34 44,569,548 +0.09(+0.67%)
Oct 13, 2003 14.26 14.30 14.15 14.24 54,460,900 +0.14(+1.01%)
Oct 10, 2003 14.26 14.39 14.04 14.10 57,199,920 -0.11(-0.76%)
Oct 09, 2003 14.29 14.51 14.04 14.21 79,336,016 +0.11(+0.77%)
Oct 08, 2003 14.27 14.33 14.03 14.10 52,581,668 -0.14(-1.00%)
Oct 07, 2003 13.98 14.25 13.87 14.24 63,394,232 +0.14(+0.96%)
Oct 06, 2003 14.15 14.23 13.69 14.11 36,725,540 +0.03(+0.19%)
Oct 03, 2003 13.87 14.25 13.75 14.08 88,473,872 +0.52(+3.85%)
Oct 02, 2003 13.73 13.77 13.39 13.56 76,450,104 -0.14(-1.04%)
Oct 01, 2003 13.35 13.74 13.35 13.70 76,422,088 +0.41(+3.11%)
Sep 30, 2003 13.60 13.65 13.09 13.28 95,046,016 -0.41(-3.02%)
Sep 29, 2003 13.63 13.75 13.57 13.70 67,583,584 +0.16(+1.20%)
Sep 26, 2003 13.56 13.86 13.53 13.54 78,204,192 -0.07(-0.50%)
Sep 25, 2003 13.75 13.90 13.52 13.60 110,878,736 -0.18(-1.28%)
Sep 24, 2003 14.51 14.57 13.70 13.78 114,405,336 -0.56(-3.92%)
Sep 23, 2003 14.08 14.39 14.07 14.34 62,519,288 +0.25(+1.78%)
Sep 22, 2003 13.98 14.15 13.97 14.09 63,806,116 -0.16(-1.14%)
Sep 19, 2003 14.55 14.62 14.24 14.25 66,787,280 -0.27(-1.87%)
Sep 18, 2003 14.32 14.55 14.21 14.53 66,122,964 +0.19(+1.32%)
Sep 17, 2003 14.42 14.51 14.18 14.34 75,316,272 -0.10(-0.70%)
Sep 16, 2003 13.85 14.53 13.77 14.44 100,028,016 +0.61(+4.41%)
Sep 15, 2003 14.05 14.06 13.81 13.83 53,027,692 -0.18(-1.31%)
Sep 12, 2003 14.01 14.11 13.80 14.01 73,328,296 -0.03(-0.24%)
Sep 11, 2003 13.89 14.11 13.71 14.04 83,440,336 +0.17(+1.22%)
Sep 10, 2003 13.99 14.21 13.85 13.87 84,567,840 -0.22(-1.54%)
Sep 09, 2003 14.19 14.27 14.02 14.09 96,592,336 -0.05(-0.38%)
Sep 08, 2003 13.93 14.19 13.90 14.15 66,750,528 +0.32(+2.30%)
Sep 05, 2003 13.82 14.06 13.75 13.83 84,053,344 -0.14(-0.97%)
Sep 04, 2003 13.89 14.14 13.88 13.96 97,037,824 +0.24(+1.73%)
Sep 03, 2003 13.58 13.95 13.48 13.73 164,117,488 +0.44(+3.32%)
Sep 02, 2003 13.10 13.33 13.01 13.28 76,136,744 +0.31(+2.35%)
Aug 29, 2003 12.95 13.14 12.93 12.98 44,523,600 -0.03(-0.26%)
Aug 28, 2003 13.05 13.07 12.89 13.01 54,325,372 +0.12(+0.95%)
Aug 27, 2003 12.99 13.03 12.86 12.89 51,355,156 -0.06(-0.47%)
Aug 26, 2003 12.81 13.01 12.73 12.95 83,921,952 +0.08(+0.63%)
Aug 25, 2003 12.67 12.89 12.59 12.87 55,009,460 +0.13(+1.01%)
Aug 22, 2003 13.04 13.09 12.72 12.74 79,593,744 -0.05(-0.42%)
Aug 21, 2003 12.80 12.88 12.65 12.80 67,812,856 +0.20(+1.61%)
Aug 20, 2003 12.46 12.83 12.43 12.59 70,060,944 +0.01(+0.11%)
Aug 19, 2003 12.50 12.63 12.43 12.58 66,105,076 +0.19(+1.53%)
Aug 18, 2003 12.14 12.44 12.11 12.39 67,850,016 +0.33(+2.70%)
Aug 15, 2003 12.03 12.12 11.96 12.06 28,582,174 -0.01(-0.06%)
Aug 14, 2003 11.93 12.12 11.88 12.07 61,721,128 +0.14(+1.19%)
Aug 13, 2003 12.17 12.20 11.82 11.93 83,220,168 -0.16(-1.35%)
Aug 12, 2003 12.04 12.10 11.90 12.09 63,225,256 +0.08(+0.68%)
Aug 11, 2003 11.94 12.06 11.90 12.01 52,669,648 +0.09(+0.74%)
Aug 08, 2003 11.98 12.05 11.90 11.92 54,442,608 +0.03(+0.29%)
Aug 07, 2003 11.98 12.04 11.81 11.89 81,055,696 -0.08(-0.68%)
Aug 06, 2003 12.15 12.23 11.89 11.97 187,732,640 -0.82(-6.42%)
Aug 05, 2003 13.05 13.11 12.61 12.79 130,941,968 -0.27(-2.08%)
Aug 04, 2003 13.10 13.12 12.88 13.06 111,270,296 +0.07(+0.57%)
Aug 01, 2003 13.17 13.22 12.93 12.99 72,754,808 -0.23(-1.74%)
Jul 31, 2003 13.20 13.43 13.16 13.22 105,768,712 +0.14(+1.09%)
Jul 30, 2003 13.02 13.21 12.94 13.07 64,173,596 +0.08(+0.63%)
Jul 29, 2003 12.98 13.10 12.69 12.99 86,327,968 +0.05(+0.42%)
Jul 28, 2003 13.03 13.05 12.87 12.94 73,293,640 +0.00(+0.00%)
Jul 25, 2003 12.67 12.95 12.34 12.94 66,253,428 +0.34(+2.69%)
Jul 24, 2003 12.90 13.02 12.55 12.60 83,288,000 -0.20(-1.59%)
Jul 23, 2003 12.72 12.82 12.45 12.80 88,464,872 +0.14(+1.12%)
Jul 22, 2003 12.29 12.68 12.27 12.66 105,141,112 +0.50(+4.13%)
Jul 21, 2003 12.23 12.23 11.90 12.16 72,672,824 +0.03(+0.23%)
Jul 18, 2003 12.28 12.34 11.98 12.13 63,438,344 +0.09(+0.73%)
Jul 17, 2003 12.20 12.29 11.90 12.04 76,536,520 -0.32(-2.58%)
Jul 16, 2003 12.71 12.71 12.25 12.36 67,768,472 -0.19(-1.51%)
Jul 15, 2003 12.84 12.88 12.41 12.55 78,783,576 -0.07(-0.54%)
Jul 14, 2003 12.92 13.03 12.50 12.62 82,552,304 +0.03(+0.22%)
Jul 11, 2003 12.46 12.72 12.43 12.59 66,543,932 +0.18(+1.42%)
Jul 10, 2003 12.56 12.87 12.34 12.42 90,004,392 -0.33(-2.61%)
Jul 09, 2003 12.87 13.26 12.71 12.75 155,148,736 +0.05(+0.37%)
Jul 08, 2003 12.34 12.74 12.30 12.70 85,037,368 +0.35(+2.80%)
Jul 07, 2003 12.14 12.38 12.08 12.36 77,927,104 +0.47(+4.00%)
Jul 03, 2003 11.98 12.12 11.83 11.88 43,630,708 -0.23(-1.90%)
Jul 02, 2003 11.85 12.17 11.79 12.11 77,362,904 +0.42(+3.60%)
Jul 01, 2003 11.37 11.73 11.24 11.69 86,152,488 +0.31(+2.68%)
Jun 30, 2003 11.58 11.68 11.20 11.39 69,092,992 -0.07(-0.65%)
Jun 27, 2003 11.63 11.86 11.43 11.46 74,576,624 -0.16(-1.34%)
Jun 26, 2003 11.56 11.72 11.46 11.62 73,830,856 +0.18(+1.54%)
Jun 25, 2003 11.49 11.73 11.36 11.44 88,809,488 +0.08(+0.72%)
Jun 24, 2003 11.51 11.79 11.26 11.36 117,627,456 -0.33(-2.85%)
Jun 23, 2003 12.16 12.17 11.60 11.69 101,689,720 -0.47(-3.85%)
Jun 20, 2003 12.58 12.73 12.11 12.16 130,872,952 -0.43(-3.39%)
Jun 19, 2003 12.68 12.95 12.54 12.59 124,716,496 -0.12(-0.91%)
Jun 18, 2003 12.21 12.73 12.19 12.70 100,554,536 +0.51(+4.17%)
Jun 17, 2003 12.27 12.34 12.17 12.19 87,396,936 +0.00(+0.01%)
Jun 16, 2003 11.85 12.21 11.83 12.19 76,933,936 +0.39(+3.26%)
Jun 13, 2003 12.06 12.14 11.72 11.81 71,823,728 -0.25(-2.08%)
Jun 12, 2003 12.02 12.14 11.92 12.06 74,807,064 +0.12(+1.02%)
Jun 11, 2003 11.75 12.00 11.69 11.94 75,906,848 +0.14(+1.15%)
Jun 10, 2003 11.77 11.87 11.69 11.80 67,636,344 +0.12(+0.99%)
Jun 09, 2003 11.66 12.00 11.58 11.68 75,152,864 -0.09(-0.75%)
Jun 06, 2003 12.18 12.34 11.76 11.77 115,248,416 -0.01(-0.05%)
Jun 05, 2003 11.69 11.81 11.60 11.78 77,569,944 -0.00(-0.01%)
Jun 04, 2003 11.59 11.87 11.51 11.78 102,728,008 +0.24(+2.12%)
Jun 03, 2003 11.45 11.63 11.41 11.54 87,310,816 +0.14(+1.25%)
Jun 02, 2003 11.52 11.66 11.26 11.39 112,444,552 +0.26(+2.38%)
May 30, 2003 11.39 11.43 11.03 11.13 100,866,424 -0.14(-1.26%)
May 29, 2003 11.11 11.66 11.01 11.27 142,666,224 +0.23(+2.09%)
May 28, 2003 11.12 11.21 10.96 11.04 77,451,680 +0.09(+0.81%)
May 27, 2003 10.55 11.00 10.51 10.95 81,632,280 +0.31(+2.93%)
May 23, 2003 10.79 10.81 10.63 10.64 55,030,988 -0.16(-1.44%)
May 22, 2003 10.71 10.87 10.61 10.80 78,503,248 +0.15(+1.40%)
May 21, 2003 10.69 10.74 10.48 10.65 84,817,648 -0.20(-1.81%)
May 20, 2003 10.92 11.09 10.78 10.84 87,940,048 +0.03(+0.31%)
May 19, 2003 11.14 11.19 10.79 10.81 77,377,656 -0.47(-4.15%)
May 16, 2003 11.36 11.37 11.18 11.28 62,435,000 -0.08(-0.72%)
May 15, 2003 11.19 11.37 11.16 11.36 81,693,032 +0.22(+2.01%)
May 14, 2003 11.33 11.35 11.04 11.13 80,238,456 -0.03(-0.30%)
May 13, 2003 11.03 11.30 11.03 11.17 93,998,888 -0.14(-1.20%)
May 12, 2003 11.07 11.38 11.01 11.30 143,661,456 +0.49(+4.51%)
May 09, 2003 10.48 10.83 10.48 10.82 106,723,984 +0.50(+4.80%)
May 08, 2003 10.28 10.50 10.25 10.32 77,746,016 -0.18(-1.68%)
May 07, 2003 10.57 10.78 10.46 10.50 152,342,800 -0.28(-2.64%)
May 06, 2003 10.51 10.84 10.48 10.78 153,448,928 +0.35(+3.32%)
May 05, 2003 10.56 10.69 10.42 10.44 96,347,544 +0.08(+0.78%)
May 02, 2003 10.24 10.46 10.19 10.36 75,379,960 +0.10(+0.99%)
May 01, 2003 10.20 10.31 10.13 10.25 63,202,252 +0.08(+0.80%)
Apr 30, 2003 10.30 10.32 10.13 10.17 95,474,264 -0.09(-0.92%)
Apr 29, 2003 10.26 10.65 10.07 10.27 114,541,336 +0.11(+1.07%)
Apr 28, 2003 9.792 10.27 9.765 10.16 117,169,144 +0.43(+4.46%)
Apr 25, 2003 9.806 9.948 9.596 9.724 101,536,648 -0.01(-0.07%)
Apr 24, 2003 9.663 9.921 9.562 9.731 88,297,496 +0.01(+0.14%)
Apr 23, 2003 9.745 9.880 9.589 9.718 86,475,728 +0.01(+0.07%)
Apr 22, 2003 9.406 9.758 9.358 9.711 92,366,912 +0.26(+2.73%)
Apr 21, 2003 9.467 9.501 9.284 9.453 67,097,216 -0.01(-0.07%)
Apr 17, 2003 9.168 9.480 9.155 9.460 82,679,272 +0.26(+2.88%)
Apr 16, 2003 9.250 9.419 9.114 9.195 87,844,632 +0.15(+1.65%)
Apr 15, 2003 9.121 9.412 8.951 9.046 67,369,872 -0.09(-0.97%)
Apr 14, 2003 8.978 9.162 8.917 9.134 75,446,912 +0.18(+1.97%)
Apr 11, 2003 9.162 9.182 8.748 8.958 72,684,320 +0.12(+1.30%)
Apr 10, 2003 8.877 8.890 8.700 8.843 72,466,368 +0.00(+0.00%)
Apr 09, 2003 9.114 9.236 8.843 8.843 93,245,200 -0.26(-2.90%)
Apr 08, 2003 9.277 9.304 9.033 9.107 68,599,280 -0.09(-1.03%)
Apr 07, 2003 9.718 9.752 9.202 9.202 90,782,408 -0.09(-1.02%)
Apr 04, 2003 9.399 9.419 9.162 9.297 75,800,824 +0.05(+0.51%)
Apr 03, 2003 9.419 9.426 9.189 9.250 85,109,920 +0.00(+0.00%)
Apr 02, 2003 9.067 9.338 8.992 9.250 99,311,272 +0.45(+5.08%)
Apr 01, 2003 8.843 8.890 8.680 8.802 115,502,504 +0.00(+0.00%)
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%)
Jan 02, 2003 8.890 9.284 8.877 9.250 90,644,384 +0.37(+4.12%)
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%)
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.