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, 2014 17.79 17.82 17.63 17.73 40,800,064 -0.04(-0.24%)
May 29, 2014 17.90 17.95 17.69 17.77 30,021,334 -0.10(-0.56%)
May 28, 2014 17.74 17.95 17.74 17.87 39,688,432 +0.08(+0.45%)
May 27, 2014 17.82 17.92 17.74 17.79 43,742,720 +0.14(+0.77%)
May 23, 2014 17.56 17.66 17.66 17.66 38,573,296 +0.14(+0.79%)
May 22, 2014 17.59 17.67 17.49 17.52 24,155,476 -0.11(-0.63%)
May 21, 2014 17.44 17.75 17.41 17.63 90,547,200 +0.26(+1.49%)
May 20, 2014 17.47 17.56 17.30 17.37 78,073,856 -0.17(-0.94%)
May 19, 2014 17.46 17.60 17.37 17.54 53,495,152 -0.01(-0.08%)
May 16, 2014 17.38 17.60 17.33 17.55 56,208,320 +0.14(+0.79%)
May 15, 2014 17.48 17.78 17.37 17.41 167,732,800 +0.99(+6.01%)
May 14, 2014 16.51 16.60 16.30 16.43 78,852,768 -0.04(-0.22%)
May 13, 2014 16.66 16.71 16.39 16.46 80,411,824 -0.24(-1.42%)
May 12, 2014 16.59 16.80 16.56 16.70 55,643,240 +0.12(+0.74%)
May 09, 2014 16.53 16.64 16.51 16.58 31,374,442 +0.00(+0.01%)
May 08, 2014 16.49 16.69 16.39 16.58 44,614,256 +0.11(+0.65%)
May 07, 2014 16.36 16.49 16.15 16.47 53,952,964 +0.11(+0.66%)
May 06, 2014 16.45 16.48 16.30 16.36 29,378,734 -0.17(-1.02%)
May 05, 2014 16.49 16.56 16.36 16.53 24,759,878 +0.01(+0.07%)
May 02, 2014 16.64 16.65 16.49 16.52 26,047,020 -0.05(-0.30%)
May 01, 2014 16.66 16.67 16.50 16.57 24,149,428 -0.07(-0.43%)
Apr 30, 2014 16.62 16.66 16.51 16.64 33,218,998 -0.04(-0.22%)
Apr 29, 2014 16.71 16.71 16.60 16.68 20,130,606 +0.10(+0.61%)
Apr 28, 2014 16.67 16.74 16.41 16.58 51,072,628 +0.01(+0.09%)
Apr 25, 2014 16.76 16.79 16.48 16.56 34,836,864 -0.24(-1.41%)
Apr 24, 2014 17.02 17.02 16.74 16.80 47,049,400 -0.12(-0.72%)
Apr 23, 2014 16.94 16.97 16.74 16.92 41,470,472 -0.01(-0.09%)
Apr 22, 2014 16.87 17.00 16.85 16.94 39,678,316 +0.09(+0.51%)
Apr 21, 2014 16.72 16.99 16.69 16.85 53,790,260 +0.14(+0.82%)
Apr 17, 2014 16.57 16.71 16.71 16.71 66,395,004 +0.13(+0.78%)
Apr 16, 2014 16.58 16.67 16.44 16.58 43,345,788 +0.10(+0.61%)
Apr 15, 2014 16.45 16.56 16.28 16.48 41,340,432 +0.03(+0.18%)
Apr 14, 2014 16.30 16.52 16.19 16.46 49,542,352 +0.28(+1.74%)
Apr 11, 2014 16.24 16.56 16.15 16.17 65,618,268 -0.14(-0.84%)
Apr 10, 2014 16.69 16.75 16.20 16.31 73,525,128 -0.34(-2.03%)
Apr 09, 2014 16.56 16.79 16.48 16.65 52,407,060 +0.13(+0.78%)
Apr 08, 2014 16.30 16.54 16.28 16.52 51,822,212 +0.06(+0.39%)
Apr 07, 2014 16.28 16.61 16.20 16.46 76,645,512 +0.10(+0.61%)
Apr 04, 2014 16.76 16.82 16.28 16.36 68,573,688 -0.27(-1.64%)
Apr 03, 2014 16.60 16.78 16.56 16.63 41,915,924 +0.07(+0.43%)
Apr 02, 2014 16.64 16.66 16.39 16.56 53,173,132 -0.08(-0.48%)
Apr 01, 2014 16.08 16.79 16.06 16.64 111,151,104 +0.63(+3.94%)
Mar 31, 2014 16.06 16.17 15.99 16.00 46,035,884 +0.06(+0.38%)
Mar 28, 2014 15.77 16.09 15.74 15.94 69,029,712 +0.22(+1.41%)
Mar 27, 2014 15.80 15.99 15.67 15.72 69,539,912 -0.21(-1.34%)
Mar 26, 2014 16.02 16.20 15.94 15.94 93,744,112 -0.01(-0.09%)
Mar 25, 2014 15.49 15.97 15.46 15.95 74,365,848 +0.55(+3.57%)
Mar 24, 2014 15.48 15.56 15.33 15.40 45,854,788 -0.05(-0.32%)
Mar 21, 2014 15.67 15.78 15.41 15.45 136,376,848 -0.14(-0.87%)
Mar 20, 2014 15.42 15.71 15.42 15.59 48,789,180 +0.14(+0.92%)
Mar 19, 2014 15.49 15.57 15.39 15.44 45,737,164 +0.00(+0.00%)
Mar 18, 2014 15.24 15.50 15.20 15.44 63,868,480 +0.09(+0.56%)
Mar 17, 2014 15.24 15.44 15.19 15.36 46,338,080 +0.11(+0.75%)
Mar 14, 2014 15.39 15.46 15.19 15.24 53,578,468 -0.12(-0.79%)
Mar 13, 2014 15.63 15.65 15.35 15.37 58,847,536 -0.21(-1.37%)
Mar 12, 2014 15.37 15.65 15.37 15.58 44,593,624 +0.15(+0.97%)
Mar 11, 2014 15.61 15.66 15.41 15.43 48,500,292 -0.06(-0.37%)
Mar 10, 2014 15.44 15.58 15.42 15.49 36,595,272 -0.03(-0.18%)
Mar 07, 2014 15.65 15.67 15.47 15.52 46,469,908 -0.06(-0.41%)
Mar 06, 2014 15.62 15.69 15.53 15.58 32,945,412 -0.04(-0.23%)
Mar 05, 2014 15.64 15.74 15.57 15.62 39,310,264 +0.04(+0.23%)
Mar 04, 2014 15.55 15.63 15.49 15.58 49,959,028 +0.18(+1.16%)
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.