Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cisco Systems (NQ: CSCO )

54.77 -0.82 (-1.48%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.87 11.04 10.51 10.53 75,753,144 -0.40(-3.66%)
May 28, 2002 11.10 11.13 10.76 10.93 64,314,492 -0.13(-1.15%)
May 27, 2002 11.10 11.13 10.88 11.06 62,498,592 +0.00(+0.00%)
May 24, 2002 11.10 11.13 10.88 11.06 62,011,984 -0.22(-1.95%)
May 23, 2002 11.05 11.29 10.70 11.28 99,539,824 +0.23(+2.05%)
May 22, 2002 10.60 11.08 10.56 11.05 86,883,976 +0.27(+2.48%)
May 21, 2002 11.17 11.32 10.72 10.78 90,386,144 -0.28(-2.53%)
May 20, 2002 11.24 11.36 10.98 11.06 85,043,952 -0.45(-3.88%)
May 17, 2002 11.47 11.67 11.30 11.51 91,010,024 +0.15(+1.36%)
May 16, 2002 10.94 11.38 10.91 11.36 90,214,104 +0.31(+2.77%)
May 15, 2002 10.81 11.48 10.76 11.05 127,294,440 +0.07(+0.67%)
May 14, 2002 10.89 11.01 10.68 10.98 109,411,048 +0.50(+4.78%)
May 13, 2002 10.28 10.56 10.11 10.48 104,195,496 +0.19(+1.82%)
May 10, 2002 10.47 10.51 10.11 10.29 139,750,080 -0.22(-2.10%)
May 09, 2002 10.65 10.71 10.27 10.51 134,565,680 -0.35(-3.20%)
May 08, 2002 10.16 10.88 10.11 10.86 291,163,456 +2.13(+24.39%)
May 07, 2002 8.781 9.008 8.193 8.728 161,410,624 +0.13(+1.47%)
May 06, 2002 8.841 9.068 8.574 8.601 103,671,272 -0.17(-1.90%)
May 03, 2002 9.048 9.082 8.708 8.768 105,878,304 -0.33(-3.67%)
May 02, 2002 9.202 9.509 9.082 9.102 120,958,200 -0.04(-0.44%)
May 01, 2002 9.709 9.736 9.095 9.142 153,242,016 -0.63(-6.48%)
Apr 30, 2002 9.355 9.996 9.348 9.776 109,539,488 +0.35(+3.68%)
Apr 29, 2002 9.402 9.577 9.262 9.429 102,989,688 +0.15(+1.58%)
Apr 26, 2002 9.889 9.922 9.282 9.282 87,754,840 -0.45(-4.66%)
Apr 25, 2002 9.489 9.836 9.315 9.736 122,482,168 +0.11(+1.11%)
Apr 24, 2002 9.522 9.876 9.382 9.629 115,943,160 +0.28(+3.00%)
Apr 23, 2002 9.876 9.909 9.295 9.348 123,130,936 -0.57(-5.78%)
Apr 22, 2002 9.976 10.00 9.709 9.922 72,883,256 -0.26(-2.56%)
Apr 19, 2002 10.46 10.47 10.08 10.18 69,047,792 -0.12(-1.17%)
Apr 18, 2002 10.49 10.78 10.13 10.30 97,686,312 -0.35(-3.32%)
Apr 17, 2002 10.52 10.71 10.30 10.66 77,347,544 +0.26(+2.50%)
Apr 16, 2002 10.22 10.42 10.14 10.40 77,139,232 +0.38(+3.80%)
Apr 15, 2002 10.35 10.36 9.969 10.02 68,279,288 -0.19(-1.90%)
Apr 12, 2002 10.10 10.36 10.02 10.21 82,721,960 +0.29(+2.89%)
Apr 11, 2002 10.35 10.40 9.836 9.922 95,797,576 -0.45(-4.37%)
Apr 10, 2002 10.18 10.50 10.06 10.38 129,076,776 +0.49(+4.93%)
Apr 09, 2002 10.74 10.76 9.882 9.889 157,929,152 -0.91(-8.41%)
Apr 08, 2002 10.50 10.81 10.34 10.80 91,632,560 +0.02(+0.19%)
Apr 05, 2002 11.25 11.34 10.74 10.78 86,440,384 -0.48(-4.27%)
Apr 04, 2002 10.99 11.28 10.91 11.26 86,409,808 +0.18(+1.63%)
Apr 03, 2002 11.08 11.26 10.88 11.08 80,256,104 +0.12(+1.10%)
Apr 02, 2002 11.36 11.51 10.92 10.96 105,888,208 -0.73(-6.28%)
Apr 01, 2002 11.26 11.71 11.17 11.69 83,515,640 +0.39(+3.49%)
Mar 29, 2002 10.96 11.42 10.88 11.30 79,188,472 +0.00(+0.00%)
Mar 28, 2002 10.96 11.42 10.88 11.30 79,101,704 +0.39(+3.61%)
Mar 27, 2002 10.92 11.05 10.71 10.90 85,883,784 -0.21(-1.86%)
Mar 26, 2002 10.76 11.34 10.76 11.11 99,064,008 +0.31(+2.90%)
Mar 25, 2002 11.27 11.42 10.79 10.80 85,026,264 -0.26(-2.35%)
Mar 22, 2002 11.02 11.46 10.98 11.06 93,989,920 +0.05(+0.49%)
Mar 21, 2002 10.74 11.10 10.66 11.00 72,714,656 +0.31(+2.93%)
Mar 20, 2002 11.05 11.13 10.68 10.69 68,396,928 -0.48(-4.30%)
Mar 19, 2002 11.02 11.34 11.02 11.17 76,063,064 +0.15(+1.33%)
Mar 18, 2002 11.29 11.40 10.97 11.02 70,661,072 -0.01(-0.12%)
Mar 15, 2002 11.13 11.26 10.87 11.04 81,190,800 -0.13(-1.19%)
Mar 14, 2002 10.88 11.34 10.88 11.17 74,390,432 +0.25(+2.32%)
Mar 13, 2002 11.03 11.10 10.86 10.92 75,150,240 -0.27(-2.44%)
Mar 12, 2002 11.18 11.33 10.96 11.19 87,181,160 -0.43(-3.73%)
Mar 11, 2002 11.78 11.89 11.36 11.62 89,972,520 -0.25(-2.14%)
Mar 08, 2002 11.64 11.96 11.58 11.88 99,515,544 +0.53(+4.71%)
Mar 07, 2002 11.35 11.52 11.03 11.34 111,288,248 +0.15(+1.37%)
Mar 06, 2002 10.96 11.29 10.62 11.19 108,872,440 +0.17(+1.57%)
Mar 05, 2002 10.90 11.11 10.75 11.02 99,384,416 +0.02(+0.18%)
Mar 04, 2002 10.13 11.04 10.02 11.00 139,139,824 +0.99(+9.87%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.