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 )

47.39 +0.41 (+0.87%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 1, 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 (%)
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.