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 (%)
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%)
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.