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:

Cisco Systems (NQ: CSCO )

44.01 -0.09 (-0.20%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 43.44 44.22 43.24 44.10 30,543,834 +1.17(+2.73%)
Jun 23, 2022 43.41 43.46 42.72 42.93 34,375,672 -0.64(-1.47%)
Jun 22, 2022 43.47 44.12 43.17 43.57 19,936,704 -0.57(-1.29%)
Jun 21, 2022 43.81 44.28 43.70 44.14 23,289,584 +0.75(+1.73%)
Jun 17, 2022 43.36 44.00 43.24 43.39 59,693,244 +0.07(+0.16%)
Jun 16, 2022 42.81 43.41 42.81 43.32 27,041,930 -0.48(-1.10%)
Jun 15, 2022 43.37 44.42 43.10 43.80 22,519,876 +0.89(+2.07%)
Jun 14, 2022 43.63 43.70 42.57 42.91 22,488,508 -0.33(-0.76%)
Jun 13, 2022 43.06 43.84 42.89 43.24 29,051,008 -0.25(-0.57%)
Jun 10, 2022 43.80 43.99 43.29 43.49 20,267,064 -0.77(-1.74%)
Jun 09, 2022 44.83 45.27 44.24 44.26 18,415,548 -0.66(-1.47%)
Jun 08, 2022 45.45 45.63 44.88 44.92 16,261,809 -0.65(-1.43%)
Jun 07, 2022 44.82 45.65 44.72 45.57 14,665,170 +0.24(+0.53%)
Jun 06, 2022 45.60 46.09 45.12 45.33 12,640,297 +0.08(+0.18%)
Jun 03, 2022 45.55 45.74 45.12 45.25 17,946,980 -0.54(-1.18%)
Jun 02, 2022 45.18 45.80 44.90 45.79 20,545,712 +0.56(+1.24%)
Jun 01, 2022 45.55 45.80 44.77 45.23 20,664,108 +0.18(+0.40%)
May 31, 2022 45.27 45.60 44.73 45.05 64,733,584 -0.57(-1.25%)
May 27, 2022 45.12 45.64 44.95 45.62 23,882,088 +0.63(+1.40%)
May 26, 2022 44.05 45.53 44.05 44.99 28,293,248 +0.99(+2.25%)
May 25, 2022 43.75 44.42 43.19 44.00 25,496,416 +0.23(+0.53%)
May 24, 2022 43.40 44.06 42.50 43.77 30,051,400 +0.42(+0.97%)
May 23, 2022 43.34 43.82 42.94 43.35 27,363,404 +0.41(+0.95%)
May 20, 2022 41.86 43.00 41.52 42.94 45,939,132 +1.22(+2.92%)
May 19, 2022 43.06 43.93 41.02 41.72 97,656,672 -6.64(-13.73%)
May 18, 2022 50.47 50.47 48.21 48.36 40,426,704 -2.24(-4.43%)
May 17, 2022 49.68 50.72 49.51 50.60 18,843,748 +1.60(+3.27%)
May 16, 2022 49.66 49.66 48.88 49.00 20,252,208 -0.56(-1.13%)
May 13, 2022 48.71 49.63 48.53 49.56 18,954,490 +1.27(+2.63%)
May 12, 2022 48.63 48.78 47.47 48.29 25,947,580 -0.36(-0.74%)
May 11, 2022 49.09 49.64 48.58 48.65 23,866,298 -0.90(-1.82%)
May 10, 2022 49.71 50.23 49.15 49.55 21,740,712 +0.59(+1.21%)
May 09, 2022 49.00 49.42 48.67 48.96 22,471,792 -0.37(-0.75%)
May 06, 2022 49.15 49.84 48.85 49.33 21,743,888 -0.28(-0.56%)
May 05, 2022 51.15 51.21 49.16 49.61 24,845,912 -1.97(-3.82%)
May 04, 2022 50.03 51.66 49.67 51.58 23,941,914 +1.66(+3.33%)
May 03, 2022 49.77 50.36 49.53 49.92 15,827,749 +0.06(+0.12%)
May 02, 2022 49.34 49.91 48.93 49.86 22,497,300 +0.88(+1.80%)
Apr 29, 2022 50.51 50.64 48.87 48.98 20,365,916 -1.65(-3.26%)
Apr 28, 2022 49.53 50.78 49.20 50.63 20,170,132 +1.32(+2.68%)
Apr 27, 2022 50.91 51.11 49.24 49.31 33,663,860 -1.59(-3.12%)
Apr 26, 2022 51.88 51.94 50.87 50.90 19,235,428 -1.04(-2.00%)
Apr 25, 2022 51.45 51.98 50.54 51.94 18,676,318 +0.58(+1.13%)
Apr 22, 2022 52.92 52.96 51.29 51.36 17,739,468 -1.42(-2.69%)
Apr 21, 2022 53.34 53.83 52.73 52.78 17,145,064 -0.24(-0.45%)
Apr 20, 2022 52.22 53.67 52.15 53.02 19,610,416 +1.19(+2.30%)
Apr 19, 2022 51.00 51.94 50.92 51.83 15,509,885 +0.72(+1.41%)
Apr 18, 2022 50.88 51.56 50.80 51.11 13,989,198 -0.06(-0.12%)
Apr 14, 2022 52.08 52.38 51.12 51.17 18,024,850 -0.98(-1.88%)
Apr 13, 2022 51.84 52.36 51.41 52.15 17,003,944 +0.33(+0.64%)
Apr 12, 2022 51.70 52.95 51.48 51.82 25,252,876 -1.06(-2.00%)
Apr 11, 2022 53.92 53.95 52.78 52.88 20,987,222 -1.40(-2.58%)
Apr 08, 2022 54.84 54.91 54.01 54.28 18,198,382 -0.35(-0.64%)
Apr 07, 2022 54.43 54.85 53.73 54.63 15,738,923 +0.26(+0.48%)
Apr 06, 2022 54.69 54.76 53.84 54.37 19,642,744 -0.55(-1.00%)
Apr 05, 2022 55.20 55.59 54.66 54.92 16,121,057 -0.95(-1.70%)
Apr 04, 2022 55.46 56.12 54.99 55.87 19,645,472 +0.21(+0.38%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.