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 29, 2020 40.06 41.61 39.51 41.61 50,071,492 +1.43(+3.55%)
May 28, 2020 39.94 40.43 39.48 40.18 23,006,404 +0.19(+0.48%)
May 27, 2020 39.19 40.01 38.98 39.99 25,459,950 +0.97(+2.50%)
May 26, 2020 39.84 39.85 38.88 39.02 25,023,602 -0.05(-0.13%)
May 22, 2020 38.87 39.11 38.39 39.07 14,471,791 +0.17(+0.45%)
May 21, 2020 39.55 39.72 38.77 38.90 21,460,518 -0.64(-1.63%)
May 20, 2020 39.20 39.87 39.18 39.54 23,192,056 +0.73(+1.88%)
May 19, 2020 39.01 39.14 38.64 38.81 27,975,476 -0.40(-1.02%)
May 18, 2020 39.34 39.41 38.57 39.21 31,002,072 +0.69(+1.78%)
May 15, 2020 37.36 38.62 37.29 38.52 35,134,844 +0.37(+0.96%)
May 14, 2020 37.79 38.79 37.64 38.16 57,927,452 +1.65(+4.53%)
May 13, 2020 37.77 37.91 35.95 36.50 42,408,588 -1.11(-2.94%)
May 12, 2020 38.23 38.55 37.58 37.61 29,615,214 -0.09(-0.23%)
May 11, 2020 37.23 37.98 37.07 37.70 30,033,604 +0.29(+0.77%)
May 08, 2020 36.56 37.43 36.29 37.41 25,239,902 +1.41(+3.92%)
May 07, 2020 36.19 36.34 35.87 36.00 23,174,190 +0.19(+0.53%)
May 06, 2020 36.16 36.28 35.65 35.81 18,432,282 -0.27(-0.75%)
May 05, 2020 36.21 36.48 36.02 36.08 17,305,340 +0.10(+0.27%)
May 04, 2020 35.63 36.03 35.23 35.98 18,384,254 +0.37(+1.05%)
May 01, 2020 36.30 36.38 35.47 35.61 25,392,058 -1.27(-3.45%)
Apr 30, 2020 37.56 37.56 36.69 36.88 30,653,902 -0.84(-2.21%)
Apr 29, 2020 37.72 37.83 37.36 37.71 20,014,310 +0.74(+2.00%)
Apr 28, 2020 37.85 37.97 36.90 36.97 18,865,558 -0.50(-1.32%)
Apr 27, 2020 37.16 37.61 37.05 37.47 20,612,302 +0.47(+1.27%)
Apr 24, 2020 36.41 37.12 36.24 37.00 16,826,410 +0.78(+2.16%)
Apr 23, 2020 36.45 37.03 36.14 36.22 18,500,174 -0.12(-0.34%)
Apr 22, 2020 35.91 36.63 35.77 36.34 21,070,302 +1.05(+2.98%)
Apr 21, 2020 36.40 36.54 35.16 35.29 36,380,508 -1.73(-4.68%)
Apr 20, 2020 36.48 37.67 36.36 37.02 26,933,436 +0.05(+0.14%)
Apr 17, 2020 36.76 37.10 36.32 36.96 35,282,404 +0.85(+2.36%)
Apr 16, 2020 36.34 36.36 35.40 36.11 30,053,968 -0.02(-0.05%)
Apr 15, 2020 36.72 36.87 35.88 36.13 21,174,080 -1.10(-2.95%)
Apr 14, 2020 36.53 37.26 36.14 37.23 26,294,990 +1.36(+3.78%)
Apr 13, 2020 35.71 36.08 35.27 35.87 22,514,364 +0.02(+0.05%)
Apr 09, 2020 36.63 36.72 35.55 35.85 31,775,814 -0.35(-0.96%)
Apr 08, 2020 35.82 36.72 35.56 36.20 26,052,434 +0.84(+2.36%)
Apr 07, 2020 37.12 37.19 35.32 35.36 34,889,868 -0.69(-1.91%)
Apr 06, 2020 35.21 36.27 34.62 36.05 36,355,560 +2.06(+6.07%)
Apr 03, 2020 34.65 35.06 33.54 33.99 24,403,622 -0.64(-1.86%)
Apr 02, 2020 32.93 34.75 32.60 34.63 32,380,898 +1.59(+4.82%)
Apr 01, 2020 32.90 33.50 32.64 33.04 31,076,912 -0.84(-2.49%)
Mar 31, 2020 34.59 34.84 33.71 33.88 30,184,300 -0.87(-2.50%)
Mar 30, 2020 34.01 34.90 33.58 34.76 31,459,074 +1.29(+3.86%)
Mar 27, 2020 33.80 34.61 33.11 33.46 36,286,420 -1.52(-4.34%)
Mar 26, 2020 32.73 35.27 32.21 34.98 44,640,372 +2.51(+7.73%)
Mar 25, 2020 33.32 34.44 32.32 32.47 49,732,236 -0.80(-2.41%)
Mar 24, 2020 31.38 33.34 30.64 33.27 55,944,756 +3.45(+11.56%)
Mar 23, 2020 30.61 30.88 29.08 29.82 46,184,396 -0.86(-2.81%)
Mar 20, 2020 32.99 33.16 30.51 30.69 56,360,920 -1.82(-5.60%)
Mar 19, 2020 31.94 33.89 31.16 32.51 67,652,888 +0.51(+1.59%)
Mar 18, 2020 29.10 32.51 28.71 32.00 65,988,480 +1.40(+4.56%)
Mar 17, 2020 29.91 31.25 28.96 30.60 48,225,244 +1.54(+5.31%)
Mar 16, 2020 28.64 31.89 27.93 29.06 51,286,592 -3.39(-10.44%)
Mar 13, 2020 30.32 32.48 28.73 32.45 62,482,920 +3.83(+13.37%)
Mar 12, 2020 29.74 30.88 28.45 28.62 60,151,032 -3.32(-10.39%)
Mar 11, 2020 33.63 33.76 31.35 31.94 73,785,440 -2.61(-7.56%)
Mar 10, 2020 33.83 34.61 32.64 34.55 58,622,456 +1.83(+5.58%)
Mar 09, 2020 31.81 34.10 31.28 32.72 71,380,408 -1.48(-4.33%)
Mar 06, 2020 32.76 34.44 32.58 34.20 56,387,600 +0.09(+0.28%)
Mar 05, 2020 34.63 34.92 33.87 34.11 35,079,768 -1.57(-4.40%)
Mar 04, 2020 35.10 35.73 34.31 35.68 34,807,852 +1.16(+3.37%)
Mar 03, 2020 35.57 36.12 34.23 34.51 57,171,756 -0.97(-2.74%)
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.