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 30, 2003 11.21 11.25 10.86 10.95 102,508,024 -0.14(-1.26%)
May 29, 2003 10.93 11.48 10.84 11.09 144,988,112 +0.23(+2.09%)
May 28, 2003 10.94 11.03 10.78 10.86 78,712,208 +0.09(+0.80%)
May 27, 2003 10.38 10.82 10.34 10.78 82,960,840 +0.31(+2.93%)
May 23, 2003 10.62 10.64 10.46 10.47 55,926,616 -0.15(-1.44%)
May 22, 2003 10.54 10.70 10.44 10.62 79,780,880 +0.15(+1.40%)
May 21, 2003 10.52 10.57 10.32 10.48 86,198,048 -0.19(-1.81%)
May 20, 2003 10.75 10.91 10.60 10.67 89,371,264 +0.03(+0.31%)
May 19, 2003 10.96 11.01 10.62 10.64 78,636,976 -0.46(-4.15%)
May 16, 2003 11.18 11.19 11.00 11.10 63,451,128 -0.08(-0.72%)
May 15, 2003 11.01 11.19 10.98 11.18 83,022,584 +0.22(+2.01%)
May 14, 2003 11.15 11.16 10.86 10.96 81,544,328 -0.03(-0.30%)
May 13, 2003 10.86 11.12 10.86 10.99 95,528,720 -0.13(-1.20%)
May 12, 2003 10.90 11.20 10.83 11.12 145,999,552 +0.48(+4.51%)
May 09, 2003 10.31 10.66 10.31 10.64 108,460,912 +0.49(+4.80%)
May 08, 2003 10.12 10.34 10.09 10.16 79,011,336 -0.17(-1.68%)
May 07, 2003 10.40 10.61 10.29 10.33 154,822,176 -0.28(-2.64%)
May 06, 2003 10.34 10.66 10.31 10.61 155,946,304 +0.34(+3.32%)
May 05, 2003 10.39 10.52 10.25 10.27 97,915,600 +0.08(+0.78%)
May 02, 2003 10.08 10.30 10.02 10.19 76,606,768 +0.10(+0.99%)
May 01, 2003 10.04 10.15 9.969 10.09 64,230,868 +0.08(+0.80%)
Apr 30, 2003 10.14 10.16 9.969 10.01 97,028,104 -0.09(-0.92%)
Apr 29, 2003 10.10 10.48 9.909 10.10 116,405,496 +0.11(+1.07%)
Apr 28, 2003 9.635 10.10 9.609 9.996 119,076,064 +0.43(+4.46%)
Apr 25, 2003 9.649 9.789 9.442 9.569 103,189,152 -0.01(-0.07%)
Apr 24, 2003 9.509 9.762 9.409 9.575 89,734,536 +0.01(+0.14%)
Apr 23, 2003 9.589 9.722 9.435 9.562 87,883,120 +0.01(+0.07%)
Apr 22, 2003 9.255 9.602 9.208 9.555 93,870,176 +0.25(+2.73%)
Apr 21, 2003 9.315 9.348 9.135 9.302 68,189,224 -0.01(-0.07%)
Apr 17, 2003 9.022 9.328 9.008 9.308 84,024,880 +0.26(+2.88%)
Apr 16, 2003 9.102 9.268 8.968 9.048 89,274,304 +0.15(+1.65%)
Apr 15, 2003 8.975 9.262 8.808 8.901 68,466,320 -0.09(-0.97%)
Apr 14, 2003 8.835 9.015 8.775 8.988 76,674,808 +0.17(+1.97%)
Apr 11, 2003 9.015 9.035 8.608 8.815 73,867,256 +0.11(+1.30%)
Apr 10, 2003 8.735 8.748 8.561 8.701 73,645,760 +0.00(+0.00%)
Apr 09, 2003 8.968 9.088 8.701 8.701 94,762,768 -0.26(-2.90%)
Apr 08, 2003 9.128 9.155 8.888 8.961 69,715,736 -0.09(-1.03%)
Apr 07, 2003 9.562 9.595 9.055 9.055 92,259,888 -0.09(-1.02%)
Apr 04, 2003 9.248 9.268 9.015 9.148 77,034,480 +0.05(+0.51%)
Apr 03, 2003 9.268 9.275 9.042 9.102 86,495,080 +0.00(+0.00%)
Apr 02, 2003 8.921 9.188 8.848 9.102 100,927,560 +0.44(+5.08%)
Apr 01, 2003 8.701 8.748 8.541 8.661 117,382,304 +0.00(+0.00%)
Mar 31, 2003 8.688 8.775 8.581 8.661 98,722,384 -0.16(-1.82%)
Mar 28, 2003 8.948 9.042 8.788 8.821 69,424,888 -0.19(-2.07%)
Mar 27, 2003 9.062 9.135 8.975 9.008 75,837,288 -0.11(-1.17%)
Mar 26, 2003 9.142 9.244 9.055 9.115 71,833,736 -0.04(-0.44%)
Mar 25, 2003 9.008 9.242 8.935 9.155 84,838,696 +0.14(+1.55%)
Mar 24, 2003 9.035 9.151 9.008 9.015 93,228,872 -0.26(-2.81%)
Mar 21, 2003 9.535 9.615 9.235 9.275 168,523,664 -0.09(-1.00%)
Mar 20, 2003 9.322 9.469 9.215 9.369 124,041,496 -0.12(-1.27%)
Mar 19, 2003 9.549 9.669 9.389 9.489 102,123,824 +0.01(+0.14%)
Mar 18, 2003 9.483 9.495 9.295 9.475 96,232,920 +0.05(+0.50%)
Mar 17, 2003 8.815 9.482 8.741 9.429 131,182,328 +0.49(+5.45%)
Mar 14, 2003 9.055 9.208 8.835 8.941 114,176,592 -0.01(-0.15%)
Mar 13, 2003 8.661 8.981 8.494 8.955 138,751,536 +0.49(+5.75%)
Mar 12, 2003 8.594 8.668 8.227 8.468 181,932,256 -0.22(-2.53%)
Mar 11, 2003 8.708 8.828 8.628 8.688 98,709,432 +0.01(+0.08%)
Mar 10, 2003 8.775 8.801 8.655 8.681 72,141,128 -0.15(-1.74%)
Mar 07, 2003 8.775 8.848 8.708 8.835 134,439,200 -0.16(-1.78%)
Mar 06, 2003 8.975 9.068 8.928 8.995 86,414,304 -0.17(-1.89%)
Mar 05, 2003 9.135 9.235 9.082 9.168 81,021,456 +0.07(+0.81%)
Mar 04, 2003 9.155 9.215 9.055 9.095 58,257,148 -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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.