270 KiB
270 KiB
1 | symbol | date | Closing Price |
---|---|---|---|
2 | CSCO | 1990-02-16 | 0.07725699990987778 |
3 | CSCO | 1990-02-20 | 0.07986100018024445 |
4 | CSCO | 1990-02-21 | 0.078125 |
5 | CSCO | 1990-02-22 | 0.07899300009012222 |
6 | CSCO | 1990-02-23 | 0.07855899631977081 |
7 | CSCO | 1990-02-26 | 0.07638899981975555 |
8 | CSCO | 1990-02-27 | 0.078125 |
9 | CSCO | 1990-02-28 | 0.08072900027036667 |
10 | CSCO | 1990-03-01 | 0.07986100018024445 |
11 | CSCO | 1990-03-02 | 0.08072900027036667 |
12 | CSCO | 1990-03-05 | 0.07986100018024445 |
13 | CSCO | 1990-03-06 | 0.07986100018024445 |
14 | CSCO | 1990-03-07 | 0.078125 |
15 | CSCO | 1990-03-08 | 0.07725699990987778 |
16 | CSCO | 1990-03-09 | 0.07725699990987778 |
17 | CSCO | 1990-03-12 | 0.07899300009012222 |
18 | CSCO | 1990-03-13 | 0.08159700036048889 |
19 | CSCO | 1990-03-14 | 0.09027799963951111 |
20 | CSCO | 1990-03-15 | 0.0859379991889 |
21 | CSCO | 1990-03-16 | 0.08767399936914444 |
22 | CSCO | 1990-03-19 | 0.09027799963951111 |
23 | CSCO | 1990-03-20 | 0.08246500045061111 |
24 | CSCO | 1990-03-21 | 0.08333300054073334 |
25 | CSCO | 1990-03-22 | 0.078125 |
26 | CSCO | 1990-03-23 | 0.08072900027036667 |
27 | CSCO | 1990-03-26 | 0.08420100063085556 |
28 | CSCO | 1990-03-27 | 0.0859379991889 |
29 | CSCO | 1990-03-28 | 0.08506900072097778 |
30 | CSCO | 1990-03-29 | 0.08506900072097778 |
31 | CSCO | 1990-03-30 | 0.08159700036048889 |
32 | CSCO | 1990-04-02 | 0.07986100018024445 |
33 | CSCO | 1990-04-03 | 0.08072900027036667 |
34 | CSCO | 1990-04-04 | 0.08072900027036667 |
35 | CSCO | 1990-04-05 | 0.08029499650001526 |
36 | CSCO | 1990-04-06 | 0.07899300009012222 |
37 | CSCO | 1990-04-09 | 0.078125 |
38 | CSCO | 1990-04-10 | 0.07638899981975555 |
39 | CSCO | 1990-04-11 | 0.07638899981975555 |
40 | CSCO | 1990-04-12 | 0.07725699990987778 |
41 | CSCO | 1990-04-16 | 0.07725699990987778 |
42 | CSCO | 1990-04-17 | 0.078125 |
43 | CSCO | 1990-04-18 | 0.07899300009012222 |
44 | CSCO | 1990-04-19 | 0.07986100018024445 |
45 | CSCO | 1990-04-20 | 0.07725699990987778 |
46 | CSCO | 1990-04-23 | 0.078125 |
47 | CSCO | 1990-04-24 | 0.07942699640989304 |
48 | CSCO | 1990-04-25 | 0.07986100018024445 |
49 | CSCO | 1990-04-26 | 0.07986100018024445 |
50 | CSCO | 1990-04-27 | 0.07899300009012222 |
51 | CSCO | 1990-04-30 | 0.08246500045061111 |
52 | CSCO | 1990-05-01 | 0.08376699686050415 |
53 | CSCO | 1990-05-02 | 0.08246500045061111 |
54 | CSCO | 1990-05-03 | 0.08506900072097778 |
55 | CSCO | 1990-05-04 | 0.0859379991889 |
56 | CSCO | 1990-05-07 | 0.08680599927902222 |
57 | CSCO | 1990-05-08 | 0.08767399936914444 |
58 | CSCO | 1990-05-09 | 0.0859379991889 |
59 | CSCO | 1990-05-10 | 0.08506900072097778 |
60 | CSCO | 1990-05-11 | 0.0859379991889 |
61 | CSCO | 1990-05-14 | 0.0859379991889 |
62 | CSCO | 1990-05-15 | 0.0863720029592514 |
63 | CSCO | 1990-05-16 | 0.0859379991889 |
64 | CSCO | 1990-05-17 | 0.08680599927902222 |
65 | CSCO | 1990-05-18 | 0.08506900072097778 |
66 | CSCO | 1990-05-21 | 0.08506900072097778 |
67 | CSCO | 1990-05-22 | 0.08506900072097778 |
68 | CSCO | 1990-05-23 | 0.08420100063085556 |
69 | CSCO | 1990-05-24 | 0.0859379991889 |
70 | CSCO | 1990-05-25 | 0.08333300054073334 |
71 | CSCO | 1990-05-29 | 0.08246500045061111 |
72 | CSCO | 1990-05-30 | 0.08159700036048889 |
73 | CSCO | 1990-05-31 | 0.0859379991889 |
74 | CSCO | 1990-06-01 | 0.08680599927902222 |
75 | CSCO | 1990-06-04 | 0.08940999954938889 |
76 | CSCO | 1990-06-05 | 0.09288199990987778 |
77 | CSCO | 1990-06-06 | 0.09201399981975555 |
78 | CSCO | 1990-06-07 | 0.08940999954938889 |
79 | CSCO | 1990-06-08 | 0.08767399936914444 |
80 | CSCO | 1990-06-11 | 0.08724000304937363 |
81 | CSCO | 1990-06-12 | 0.09548600018024445 |
82 | CSCO | 1990-06-13 | 0.09635400027036667 |
83 | CSCO | 1990-06-14 | 0.09722200036048889 |
84 | CSCO | 1990-06-15 | 0.09548600018024445 |
85 | CSCO | 1990-06-18 | 0.09375 |
86 | CSCO | 1990-06-19 | 0.09288199990987778 |
87 | CSCO | 1990-06-20 | 0.09375 |
88 | CSCO | 1990-06-21 | 0.09461800009012222 |
89 | CSCO | 1990-06-22 | 0.09461800009012222 |
90 | CSCO | 1990-06-25 | 0.09331600368022919 |
91 | CSCO | 1990-06-26 | 0.09201399981975555 |
92 | CSCO | 1990-06-27 | 0.09201399981975555 |
93 | CSCO | 1990-06-28 | 0.09114599972963333 |
94 | CSCO | 1990-06-29 | 0.09201399981975555 |
95 | CSCO | 1990-07-02 | 0.09288199990987778 |
96 | CSCO | 1990-07-03 | 0.09288199990987778 |
97 | CSCO | 1990-07-05 | 0.09158000349998474 |
98 | CSCO | 1990-07-06 | 0.09158000349998474 |
99 | CSCO | 1990-07-09 | 0.09114599972963333 |
100 | CSCO | 1990-07-10 | 0.09375 |
101 | CSCO | 1990-07-11 | 0.09548600018024445 |
102 | CSCO | 1990-07-12 | 0.09982600063085556 |
103 | CSCO | 1990-07-13 | 0.10503499954938889 |
104 | CSCO | 1990-07-16 | 0.10243099927902222 |
105 | CSCO | 1990-07-17 | 0.09722200036048889 |
106 | CSCO | 1990-07-18 | 0.09895800054073334 |
107 | CSCO | 1990-07-19 | 0.09722200036048889 |
108 | CSCO | 1990-07-20 | 0.09722200036048889 |
109 | CSCO | 1990-07-23 | 0.09114599972963333 |
110 | CSCO | 1990-07-24 | 0.0859379991889 |
111 | CSCO | 1990-07-25 | 0.08854199945926666 |
112 | CSCO | 1990-07-26 | 0.09027799963951111 |
113 | CSCO | 1990-07-27 | 0.08940999954938889 |
114 | CSCO | 1990-07-30 | 0.09027799963951111 |
115 | CSCO | 1990-07-31 | 0.08854199945926666 |
116 | CSCO | 1990-08-01 | 0.08854199945926666 |
117 | CSCO | 1990-08-02 | 0.08680599927902222 |
118 | CSCO | 1990-08-03 | 0.08420100063085556 |
119 | CSCO | 1990-08-06 | 0.08333300054073334 |
120 | CSCO | 1990-08-07 | 0.08463499695062637 |
121 | CSCO | 1990-08-08 | 0.08333300054073334 |
122 | CSCO | 1990-08-09 | 0.08767399936914444 |
123 | CSCO | 1990-08-10 | 0.08333300054073334 |
124 | CSCO | 1990-08-13 | 0.0820309966802597 |
125 | CSCO | 1990-08-14 | 0.08072900027036667 |
126 | CSCO | 1990-08-15 | 0.08246500045061111 |
127 | CSCO | 1990-08-16 | 0.08072900027036667 |
128 | CSCO | 1990-08-17 | 0.0859379991889 |
129 | CSCO | 1990-08-20 | 0.0859379991889 |
130 | CSCO | 1990-08-21 | 0.08159700036048889 |
131 | CSCO | 1990-08-22 | 0.08420100063085556 |
132 | CSCO | 1990-08-23 | 0.078125 |
133 | CSCO | 1990-08-24 | 0.08246500045061111 |
134 | CSCO | 1990-08-27 | 0.08767399936914444 |
135 | CSCO | 1990-08-28 | 0.08680599927902222 |
136 | CSCO | 1990-08-29 | 0.0859379991889 |
137 | CSCO | 1990-08-30 | 0.0859379991889 |
138 | CSCO | 1990-08-31 | 0.0859379991889 |
139 | CSCO | 1990-09-04 | 0.0859379991889 |
140 | CSCO | 1990-09-05 | 0.08680599927902222 |
141 | CSCO | 1990-09-06 | 0.08420100063085556 |
142 | CSCO | 1990-09-07 | 0.08680599927902222 |
143 | CSCO | 1990-09-10 | 0.0859379991889 |
144 | CSCO | 1990-09-11 | 0.0859379991889 |
145 | CSCO | 1990-09-12 | 0.08680599927902222 |
146 | CSCO | 1990-09-13 | 0.0859379991889 |
147 | CSCO | 1990-09-14 | 0.0859379991889 |
148 | CSCO | 1990-09-17 | 0.09027799963951111 |
149 | CSCO | 1990-09-18 | 0.09288199990987778 |
150 | CSCO | 1990-09-19 | 0.08854199945926666 |
151 | CSCO | 1990-09-20 | 0.08854199945926666 |
152 | CSCO | 1990-09-21 | 0.0859379991889 |
153 | CSCO | 1990-09-24 | 0.08420100063085556 |
154 | CSCO | 1990-09-25 | 0.08506900072097778 |
155 | CSCO | 1990-09-26 | 0.08246500045061111 |
156 | CSCO | 1990-09-27 | 0.07855899631977081 |
157 | CSCO | 1990-09-28 | 0.078125 |
158 | CSCO | 1990-10-01 | 0.08420100063085556 |
159 | CSCO | 1990-10-02 | 0.08333300054073334 |
160 | CSCO | 1990-10-03 | 0.08072900027036667 |
161 | CSCO | 1990-10-04 | 0.08333300054073334 |
162 | CSCO | 1990-10-05 | 0.08159700036048889 |
163 | CSCO | 1990-10-08 | 0.08289899677038193 |
164 | CSCO | 1990-10-09 | 0.07725699990987778 |
165 | CSCO | 1990-10-10 | 0.07118099927902222 |
166 | CSCO | 1990-10-11 | 0.07118099927902222 |
167 | CSCO | 1990-10-12 | 0.07552099972963333 |
168 | CSCO | 1990-10-15 | 0.07508700340986252 |
169 | CSCO | 1990-10-16 | 0.07986100018024445 |
170 | CSCO | 1990-10-17 | 0.08420100063085556 |
171 | CSCO | 1990-10-18 | 0.09201399981975555 |
172 | CSCO | 1990-10-19 | 0.09982600063085556 |
173 | CSCO | 1990-10-22 | 0.10329899936914444 |
174 | CSCO | 1990-10-23 | 0.1054690033197403 |
175 | CSCO | 1990-10-24 | 0.10850699990987778 |
176 | CSCO | 1990-10-25 | 0.10850699990987778 |
177 | CSCO | 1990-10-26 | 0.10069400072097778 |
178 | CSCO | 1990-10-29 | 0.09722200036048889 |
179 | CSCO | 1990-10-30 | 0.09895800054073334 |
180 | CSCO | 1990-10-31 | 0.10243099927902222 |
181 | CSCO | 1990-11-01 | 0.10243099927902222 |
182 | CSCO | 1990-11-02 | 0.10503499954938889 |
183 | CSCO | 1990-11-05 | 0.10850699990987778 |
184 | CSCO | 1990-11-06 | 0.11024300009012222 |
185 | CSCO | 1990-11-07 | 0.10416699945926666 |
186 | CSCO | 1990-11-08 | 0.1176220029592514 |
187 | CSCO | 1990-11-09 | 0.12239599972963333 |
188 | CSCO | 1990-11-12 | 0.12152799963951111 |
189 | CSCO | 1990-11-13 | 0.12326399981975555 |
190 | CSCO | 1990-11-14 | 0.12456600368022919 |
191 | CSCO | 1990-11-15 | 0.12673600018024445 |
192 | CSCO | 1990-11-16 | 0.12673600018024445 |
193 | CSCO | 1990-11-19 | 0.12933999300003052 |
194 | CSCO | 1990-11-20 | 0.12760399281978607 |
195 | CSCO | 1990-11-21 | 0.12673600018024445 |
196 | CSCO | 1990-11-23 | 0.12760399281978607 |
197 | CSCO | 1990-11-26 | 0.12716999650001526 |
198 | CSCO | 1990-11-27 | 0.1371529996395111 |
199 | CSCO | 1990-11-28 | 0.13628500699996948 |
200 | CSCO | 1990-11-29 | 0.1328130066394806 |
201 | CSCO | 1990-11-30 | 0.1371529996395111 |
202 | CSCO | 1990-12-03 | 0.14149299263954163 |
203 | CSCO | 1990-12-04 | 0.14366300404071808 |
204 | CSCO | 1990-12-05 | 0.1440970003604889 |
205 | CSCO | 1990-12-06 | 0.14496499300003052 |
206 | CSCO | 1990-12-07 | 0.14322899281978607 |
207 | CSCO | 1990-12-10 | 0.14236100018024445 |
208 | CSCO | 1990-12-11 | 0.1401910036802292 |
209 | CSCO | 1990-12-12 | 0.1440970003604889 |
210 | CSCO | 1990-12-13 | 0.15017400681972504 |
211 | CSCO | 1990-12-14 | 0.15625 |
212 | CSCO | 1990-12-17 | 0.15451399981975555 |
213 | CSCO | 1990-12-18 | 0.15104199945926666 |
214 | CSCO | 1990-12-19 | 0.15538200736045837 |
215 | CSCO | 1990-12-20 | 0.1527779996395111 |
216 | CSCO | 1990-12-21 | 0.1527779996395111 |
217 | CSCO | 1990-12-24 | 0.15104199945926666 |
218 | CSCO | 1990-12-26 | 0.14583300054073334 |
219 | CSCO | 1990-12-27 | 0.14930599927902222 |
220 | CSCO | 1990-12-28 | 0.15321199595928192 |
221 | CSCO | 1990-12-31 | 0.1558160036802292 |
222 | CSCO | 1991-01-02 | 0.15191000699996948 |
223 | CSCO | 1991-01-03 | 0.14583300054073334 |
224 | CSCO | 1991-01-04 | 0.14149299263954163 |
225 | CSCO | 1991-01-07 | 0.13802100718021393 |
226 | CSCO | 1991-01-08 | 0.14322899281978607 |
227 | CSCO | 1991-01-09 | 0.14236100018024445 |
228 | CSCO | 1991-01-10 | 0.1440970003604889 |
229 | CSCO | 1991-01-11 | 0.14236100018024445 |
230 | CSCO | 1991-01-14 | 0.1440970003604889 |
231 | CSCO | 1991-01-15 | 0.15494799613952637 |
232 | CSCO | 1991-01-16 | 0.16232599318027496 |
233 | CSCO | 1991-01-17 | 0.17013899981975555 |
234 | CSCO | 1991-01-18 | 0.17274299263954163 |
235 | CSCO | 1991-01-21 | 0.18316000699996948 |
236 | CSCO | 1991-01-22 | 0.1792529970407486 |
237 | CSCO | 1991-01-23 | 0.17708300054073334 |
238 | CSCO | 1991-01-24 | 0.17621499300003052 |
239 | CSCO | 1991-01-25 | 0.18663200736045837 |
240 | CSCO | 1991-01-28 | 0.19270800054073334 |
241 | CSCO | 1991-01-29 | 0.1909720003604889 |
242 | CSCO | 1991-01-30 | 0.19878500699996948 |
243 | CSCO | 1991-01-31 | 0.203125 |
244 | CSCO | 1991-02-01 | 0.20225700736045837 |
245 | CSCO | 1991-02-04 | 0.20052100718021393 |
246 | CSCO | 1991-02-05 | 0.20225700736045837 |
247 | CSCO | 1991-02-06 | 0.20399299263954163 |
248 | CSCO | 1991-02-07 | 0.19748300313949585 |
249 | CSCO | 1991-02-08 | 0.20486100018024445 |
250 | CSCO | 1991-02-11 | 0.20008699595928192 |
251 | CSCO | 1991-02-12 | 0.20572899281978607 |
252 | CSCO | 1991-02-13 | 0.20920099318027496 |
253 | CSCO | 1991-02-14 | 0.203125 |
254 | CSCO | 1991-02-15 | 0.203125 |
255 | CSCO | 1991-02-19 | 0.20138899981975555 |
256 | CSCO | 1991-02-20 | 0.20052100718021393 |
257 | CSCO | 1991-02-21 | 0.19791699945926666 |
258 | CSCO | 1991-02-22 | 0.19704900681972504 |
259 | CSCO | 1991-02-25 | 0.19704900681972504 |
260 | CSCO | 1991-02-26 | 0.19270800054073334 |
261 | CSCO | 1991-02-27 | 0.1870660036802292 |
262 | CSCO | 1991-02-28 | 0.19444400072097778 |
263 | CSCO | 1991-03-01 | 0.19791699945926666 |
264 | CSCO | 1991-03-04 | 0.20052100718021393 |
265 | CSCO | 1991-03-05 | 0.20746499300003052 |
266 | CSCO | 1991-03-06 | 0.19791699945926666 |
267 | CSCO | 1991-03-07 | 0.19010399281978607 |
268 | CSCO | 1991-03-08 | 0.19270800054073334 |
269 | CSCO | 1991-03-11 | 0.1840279996395111 |
270 | CSCO | 1991-03-12 | 0.171875 |
271 | CSCO | 1991-03-13 | 0.18142400681972504 |
272 | CSCO | 1991-03-14 | 0.171875 |
273 | CSCO | 1991-03-15 | 0.16666699945926666 |
274 | CSCO | 1991-03-18 | 0.17708300054073334 |
275 | CSCO | 1991-03-19 | 0.18055599927902222 |
276 | CSCO | 1991-03-20 | 0.19618099927902222 |
277 | CSCO | 1991-03-21 | 0.1840279996395111 |
278 | CSCO | 1991-03-22 | 0.17881900072097778 |
279 | CSCO | 1991-03-25 | 0.17100700736045837 |
280 | CSCO | 1991-03-26 | 0.17361100018024445 |
281 | CSCO | 1991-03-27 | 0.1840279996395111 |
282 | CSCO | 1991-03-28 | 0.16927100718021393 |
283 | CSCO | 1991-04-01 | 0.15451399981975555 |
284 | CSCO | 1991-04-02 | 0.18055599927902222 |
285 | CSCO | 1991-04-03 | 0.18229199945926666 |
286 | CSCO | 1991-04-04 | 0.17708300054073334 |
287 | CSCO | 1991-04-05 | 0.17447899281978607 |
288 | CSCO | 1991-04-08 | 0.18055599927902222 |
289 | CSCO | 1991-04-09 | 0.17708300054073334 |
290 | CSCO | 1991-04-10 | 0.17621499300003052 |
291 | CSCO | 1991-04-11 | 0.18923600018024445 |
292 | CSCO | 1991-04-12 | 0.19791699945926666 |
293 | CSCO | 1991-04-15 | 0.19270800054073334 |
294 | CSCO | 1991-04-16 | 0.2065970003604889 |
295 | CSCO | 1991-04-17 | 0.22569400072097778 |
296 | CSCO | 1991-04-18 | 0.22395800054073334 |
297 | CSCO | 1991-04-19 | 0.22048600018024445 |
298 | CSCO | 1991-04-22 | 0.21180599927902222 |
299 | CSCO | 1991-04-23 | 0.2152779996395111 |
300 | CSCO | 1991-04-24 | 0.22395800054073334 |
301 | CSCO | 1991-04-25 | 0.21701399981975555 |
302 | CSCO | 1991-04-26 | 0.21180599927902222 |
303 | CSCO | 1991-04-29 | 0.1996529996395111 |
304 | CSCO | 1991-04-30 | 0.2065970003604889 |
305 | CSCO | 1991-05-01 | 0.20833300054073334 |
306 | CSCO | 1991-05-02 | 0.21354199945926666 |
307 | CSCO | 1991-05-03 | 0.21354199945926666 |
308 | CSCO | 1991-05-06 | 0.21875 |
309 | CSCO | 1991-05-07 | 0.21875 |
310 | CSCO | 1991-05-08 | 0.21701399981975555 |
311 | CSCO | 1991-05-09 | 0.22048600018024445 |
312 | CSCO | 1991-05-10 | 0.21354199945926666 |
313 | CSCO | 1991-05-13 | 0.22048600018024445 |
314 | CSCO | 1991-05-14 | 0.21267400681972504 |
315 | CSCO | 1991-05-15 | 0.19618099927902222 |
316 | CSCO | 1991-05-16 | 0.20138899981975555 |
317 | CSCO | 1991-05-17 | 0.19791699945926666 |
318 | CSCO | 1991-05-20 | 0.19618099927902222 |
319 | CSCO | 1991-05-21 | 0.203125 |
320 | CSCO | 1991-05-22 | 0.21180599927902222 |
321 | CSCO | 1991-05-23 | 0.2152779996395111 |
322 | CSCO | 1991-05-24 | 0.22048600018024445 |
323 | CSCO | 1991-05-28 | 0.2309029996395111 |
324 | CSCO | 1991-05-29 | 0.22395800054073334 |
325 | CSCO | 1991-05-30 | 0.2265630066394806 |
326 | CSCO | 1991-05-31 | 0.22395800054073334 |
327 | CSCO | 1991-06-03 | 0.22569400072097778 |
328 | CSCO | 1991-06-04 | 0.22916699945926666 |
329 | CSCO | 1991-06-05 | 0.2309029996395111 |
330 | CSCO | 1991-06-06 | 0.22829900681972504 |
331 | CSCO | 1991-06-07 | 0.22743099927902222 |
332 | CSCO | 1991-06-10 | 0.22743099927902222 |
333 | CSCO | 1991-06-11 | 0.2309029996395111 |
334 | CSCO | 1991-06-12 | 0.22569400072097778 |
335 | CSCO | 1991-06-13 | 0.2309029996395111 |
336 | CSCO | 1991-06-14 | 0.23611100018024445 |
337 | CSCO | 1991-06-17 | 0.2465279996395111 |
338 | CSCO | 1991-06-18 | 0.24305599927902222 |
339 | CSCO | 1991-06-19 | 0.23611100018024445 |
340 | CSCO | 1991-06-20 | 0.23524299263954163 |
341 | CSCO | 1991-06-21 | 0.2309029996395111 |
342 | CSCO | 1991-06-24 | 0.21701399981975555 |
343 | CSCO | 1991-06-25 | 0.21354199945926666 |
344 | CSCO | 1991-06-26 | 0.21180599927902222 |
345 | CSCO | 1991-06-27 | 0.2152779996395111 |
346 | CSCO | 1991-06-28 | 0.21180599927902222 |
347 | CSCO | 1991-07-01 | 0.22395800054073334 |
348 | CSCO | 1991-07-02 | 0.22048600018024445 |
349 | CSCO | 1991-07-03 | 0.2222220003604889 |
350 | CSCO | 1991-07-05 | 0.22048600018024445 |
351 | CSCO | 1991-07-08 | 0.2265630066394806 |
352 | CSCO | 1991-07-09 | 0.23697899281978607 |
353 | CSCO | 1991-07-10 | 0.2378470003604889 |
354 | CSCO | 1991-07-11 | 0.2378470003604889 |
355 | CSCO | 1991-07-12 | 0.24305599927902222 |
356 | CSCO | 1991-07-15 | 0.24305599927902222 |
357 | CSCO | 1991-07-16 | 0.24479199945926666 |
358 | CSCO | 1991-07-17 | 0.24826399981975555 |
359 | CSCO | 1991-07-18 | 0.25173598527908325 |
360 | CSCO | 1991-07-19 | 0.26041701436042786 |
361 | CSCO | 1991-07-22 | 0.26041701436042786 |
362 | CSCO | 1991-07-23 | 0.2534720003604889 |
363 | CSCO | 1991-07-24 | 0.2465279996395111 |
364 | CSCO | 1991-07-25 | 0.24913200736045837 |
365 | CSCO | 1991-07-26 | 0.2543399930000305 |
366 | CSCO | 1991-07-29 | 0.26388901472091675 |
367 | CSCO | 1991-07-30 | 0.2690970003604889 |
368 | CSCO | 1991-07-31 | 0.2725690007209778 |
369 | CSCO | 1991-08-01 | 0.2734380066394806 |
370 | CSCO | 1991-08-02 | 0.28298598527908325 |
371 | CSCO | 1991-08-05 | 0.28645798563957214 |
372 | CSCO | 1991-08-06 | 0.28298598527908325 |
373 | CSCO | 1991-08-07 | 0.27604201436042786 |
374 | CSCO | 1991-08-08 | 0.2699649930000305 |
375 | CSCO | 1991-08-09 | 0.27083298563957214 |
376 | CSCO | 1991-08-12 | 0.27951401472091675 |
377 | CSCO | 1991-08-13 | 0.2881940007209778 |
378 | CSCO | 1991-08-14 | 0.29861098527908325 |
379 | CSCO | 1991-08-15 | 0.2881940007209778 |
380 | CSCO | 1991-08-16 | 0.296875 |
381 | CSCO | 1991-08-19 | 0.2899309992790222 |
382 | CSCO | 1991-08-20 | 0.28732600808143616 |
383 | CSCO | 1991-08-21 | 0.30729201436042786 |
384 | CSCO | 1991-08-22 | 0.3133679926395416 |
385 | CSCO | 1991-08-23 | 0.31770798563957214 |
386 | CSCO | 1991-08-26 | 0.31770798563957214 |
387 | CSCO | 1991-08-27 | 0.3159720003604889 |
388 | CSCO | 1991-08-28 | 0.3194440007209778 |
389 | CSCO | 1991-08-29 | 0.31770798563957214 |
390 | CSCO | 1991-08-30 | 0.31510400772094727 |
391 | CSCO | 1991-09-03 | 0.31076401472091675 |
392 | CSCO | 1991-09-04 | 0.29861098527908325 |
393 | CSCO | 1991-09-05 | 0.2934029996395111 |
394 | CSCO | 1991-09-06 | 0.2934029996395111 |
395 | CSCO | 1991-09-09 | 0.30295100808143616 |
396 | CSCO | 1991-09-10 | 0.30208298563957214 |
397 | CSCO | 1991-09-11 | 0.3055559992790222 |
398 | CSCO | 1991-09-12 | 0.3125 |
399 | CSCO | 1991-09-13 | 0.3055559992790222 |
400 | CSCO | 1991-09-16 | 0.29861098527908325 |
401 | CSCO | 1991-09-17 | 0.29861098527908325 |
402 | CSCO | 1991-09-18 | 0.3055559992790222 |
403 | CSCO | 1991-09-19 | 0.31076401472091675 |
404 | CSCO | 1991-09-20 | 0.3133679926395416 |
405 | CSCO | 1991-09-23 | 0.3125 |
406 | CSCO | 1991-09-24 | 0.3116320073604584 |
407 | CSCO | 1991-09-25 | 0.3003470003604889 |
408 | CSCO | 1991-09-26 | 0.27951401472091675 |
409 | CSCO | 1991-09-27 | 0.2777779996395111 |
410 | CSCO | 1991-09-30 | 0.2847220003604889 |
411 | CSCO | 1991-10-01 | 0.2934029996395111 |
412 | CSCO | 1991-10-02 | 0.28645798563957214 |
413 | CSCO | 1991-10-03 | 0.27951401472091675 |
414 | CSCO | 1991-10-04 | 0.28645798563957214 |
415 | CSCO | 1991-10-07 | 0.2890630066394806 |
416 | CSCO | 1991-10-08 | 0.2899309992790222 |
417 | CSCO | 1991-10-09 | 0.2725690007209778 |
418 | CSCO | 1991-10-10 | 0.2699649930000305 |
419 | CSCO | 1991-10-11 | 0.2821179926395416 |
420 | CSCO | 1991-10-14 | 0.29513901472091675 |
421 | CSCO | 1991-10-15 | 0.3055559992790222 |
422 | CSCO | 1991-10-16 | 0.3125 |
423 | CSCO | 1991-10-17 | 0.3125 |
424 | CSCO | 1991-10-18 | 0.3116320073604584 |
425 | CSCO | 1991-10-21 | 0.30729201436042786 |
426 | CSCO | 1991-10-22 | 0.31423598527908325 |
427 | CSCO | 1991-10-23 | 0.3159720003604889 |
428 | CSCO | 1991-10-24 | 0.30642399191856384 |
429 | CSCO | 1991-10-25 | 0.30208298563957214 |
430 | CSCO | 1991-10-28 | 0.31423598527908325 |
431 | CSCO | 1991-10-29 | 0.31510400772094727 |
432 | CSCO | 1991-10-30 | 0.32986098527908325 |
433 | CSCO | 1991-10-31 | 0.33854201436042786 |
434 | CSCO | 1991-11-01 | 0.328125 |
435 | CSCO | 1991-11-04 | 0.3289929926395416 |
436 | CSCO | 1991-11-05 | 0.3368059992790222 |
437 | CSCO | 1991-11-06 | 0.33854201436042786 |
438 | CSCO | 1991-11-07 | 0.3628470003604889 |
439 | CSCO | 1991-11-08 | 0.36979201436042786 |
440 | CSCO | 1991-11-11 | 0.3663190007209778 |
441 | CSCO | 1991-11-12 | 0.3706600069999695 |
442 | CSCO | 1991-11-13 | 0.38020798563957214 |
443 | CSCO | 1991-11-14 | 0.37673598527908325 |
444 | CSCO | 1991-11-15 | 0.3559029996395111 |
445 | CSCO | 1991-11-18 | 0.359375 |
446 | CSCO | 1991-11-19 | 0.34895798563957214 |
447 | CSCO | 1991-11-20 | 0.34548598527908325 |
448 | CSCO | 1991-11-21 | 0.34895798563957214 |
449 | CSCO | 1991-11-22 | 0.34201401472091675 |
450 | CSCO | 1991-11-25 | 0.33854201436042786 |
451 | CSCO | 1991-11-26 | 0.34114599227905273 |
452 | CSCO | 1991-11-27 | 0.34375 |
453 | CSCO | 1991-11-29 | 0.34375 |
454 | CSCO | 1991-12-02 | 0.359375 |
455 | CSCO | 1991-12-03 | 0.3680559992790222 |
456 | CSCO | 1991-12-04 | 0.3819440007209778 |
457 | CSCO | 1991-12-05 | 0.375 |
458 | CSCO | 1991-12-06 | 0.37239599227905273 |
459 | CSCO | 1991-12-09 | 0.3784720003604889 |
460 | CSCO | 1991-12-10 | 0.375 |
461 | CSCO | 1991-12-11 | 0.375 |
462 | CSCO | 1991-12-12 | 0.3784720003604889 |
463 | CSCO | 1991-12-13 | 0.38107600808143616 |
464 | CSCO | 1991-12-16 | 0.38888901472091675 |
465 | CSCO | 1991-12-17 | 0.38888901472091675 |
466 | CSCO | 1991-12-18 | 0.3949649930000305 |
467 | CSCO | 1991-12-19 | 0.38888901472091675 |
468 | CSCO | 1991-12-20 | 0.3819440007209778 |
469 | CSCO | 1991-12-23 | 0.39236098527908325 |
470 | CSCO | 1991-12-24 | 0.41145798563957214 |
471 | CSCO | 1991-12-26 | 0.44270798563957214 |
472 | CSCO | 1991-12-27 | 0.4461809992790222 |
473 | CSCO | 1991-12-30 | 0.4652779996395111 |
474 | CSCO | 1991-12-31 | 0.4600690007209778 |
475 | CSCO | 1992-01-02 | 0.4565970003604889 |
476 | CSCO | 1992-01-03 | 0.4652779996395111 |
477 | CSCO | 1992-01-06 | 0.46701401472091675 |
478 | CSCO | 1992-01-07 | 0.48611098527908325 |
479 | CSCO | 1992-01-08 | 0.5086809992790222 |
480 | CSCO | 1992-01-09 | 0.5112850069999695 |
481 | CSCO | 1992-01-10 | 0.5017359852790833 |
482 | CSCO | 1992-01-13 | 0.5069440007209778 |
483 | CSCO | 1992-01-14 | 0.5052080154418945 |
484 | CSCO | 1992-01-15 | 0.5190969705581665 |
485 | CSCO | 1992-01-16 | 0.5269100069999695 |
486 | CSCO | 1992-01-17 | 0.5208330154418945 |
487 | CSCO | 1992-01-20 | 0.4878470003604889 |
488 | CSCO | 1992-01-21 | 0.4652779996395111 |
489 | CSCO | 1992-01-22 | 0.5034719705581665 |
490 | CSCO | 1992-01-23 | 0.5121530294418335 |
491 | CSCO | 1992-01-24 | 0.5138890147209167 |
492 | CSCO | 1992-01-27 | 0.5173609852790833 |
493 | CSCO | 1992-01-28 | 0.5182290077209473 |
494 | CSCO | 1992-01-29 | 0.5069440007209778 |
495 | CSCO | 1992-01-30 | 0.5173609852790833 |
496 | CSCO | 1992-01-31 | 0.5217009782791138 |
497 | CSCO | 1992-02-03 | 0.547743022441864 |
498 | CSCO | 1992-02-04 | 0.5590280294418335 |
499 | CSCO | 1992-02-05 | 0.5755209922790527 |
500 | CSCO | 1992-02-06 | 0.5850690007209778 |
501 | CSCO | 1992-02-07 | 0.59375 |
502 | CSCO | 1992-02-10 | 0.5833330154418945 |
503 | CSCO | 1992-02-11 | 0.5763890147209167 |
504 | CSCO | 1992-02-12 | 0.59375 |
505 | CSCO | 1992-02-13 | 0.5920140147209167 |
506 | CSCO | 1992-02-14 | 0.5850690007209778 |
507 | CSCO | 1992-02-18 | 0.5720490217208862 |
508 | CSCO | 1992-02-19 | 0.5677080154418945 |
509 | CSCO | 1992-02-20 | 0.5807290077209473 |
510 | CSCO | 1992-02-21 | 0.5659719705581665 |
511 | CSCO | 1992-02-24 | 0.5555559992790222 |
512 | CSCO | 1992-02-25 | 0.5512149930000305 |
513 | CSCO | 1992-02-26 | 0.577256977558136 |
514 | CSCO | 1992-02-27 | 0.5729169845581055 |
515 | CSCO | 1992-02-28 | 0.5659719705581665 |
516 | CSCO | 1992-03-02 | 0.5625 |
517 | CSCO | 1992-03-03 | 0.5590280294418335 |
518 | CSCO | 1992-03-04 | 0.5555559992790222 |
519 | CSCO | 1992-03-05 | 0.5486109852790833 |
520 | CSCO | 1992-03-06 | 0.5416669845581055 |
521 | CSCO | 1992-03-09 | 0.546875 |
522 | CSCO | 1992-03-10 | 0.5590280294418335 |
523 | CSCO | 1992-03-11 | 0.546875 |
524 | CSCO | 1992-03-12 | 0.5494790077209473 |
525 | CSCO | 1992-03-13 | 0.5503469705581665 |
526 | CSCO | 1992-03-16 | 0.5494790077209473 |
527 | CSCO | 1992-03-17 | 0.5711809992790222 |
528 | CSCO | 1992-03-18 | 0.5815969705581665 |
529 | CSCO | 1992-03-19 | 0.5755209922790527 |
530 | CSCO | 1992-03-20 | 0.5755209922790527 |
531 | CSCO | 1992-03-23 | 0.5625 |
532 | CSCO | 1992-03-24 | 0.5694440007209778 |
533 | CSCO | 1992-03-25 | 0.59375 |
534 | CSCO | 1992-03-26 | 0.5868059992790222 |
535 | CSCO | 1992-03-27 | 0.5416669845581055 |
536 | CSCO | 1992-03-30 | 0.5416669845581055 |
537 | CSCO | 1992-03-31 | 0.5486109852790833 |
538 | CSCO | 1992-04-01 | 0.5625 |
539 | CSCO | 1992-04-02 | 0.5538190007209778 |
540 | CSCO | 1992-04-03 | 0.5555559992790222 |
541 | CSCO | 1992-04-06 | 0.5729169845581055 |
542 | CSCO | 1992-04-07 | 0.53125 |
543 | CSCO | 1992-04-08 | 0.53125 |
544 | CSCO | 1992-04-09 | 0.5538190007209778 |
545 | CSCO | 1992-04-10 | 0.5208330154418945 |
546 | CSCO | 1992-04-13 | 0.5277780294418335 |
547 | CSCO | 1992-04-14 | 0.5520830154418945 |
548 | CSCO | 1992-04-15 | 0.5520830154418945 |
549 | CSCO | 1992-04-16 | 0.5364580154418945 |
550 | CSCO | 1992-04-20 | 0.5173609852790833 |
551 | CSCO | 1992-04-21 | 0.5034719705581665 |
552 | CSCO | 1992-04-22 | 0.5173609852790833 |
553 | CSCO | 1992-04-23 | 0.5052080154418945 |
554 | CSCO | 1992-04-24 | 0.5069440007209778 |
555 | CSCO | 1992-04-27 | 0.4930559992790222 |
556 | CSCO | 1992-04-28 | 0.47395798563957214 |
557 | CSCO | 1992-04-29 | 0.4930559992790222 |
558 | CSCO | 1992-04-30 | 0.5069440007209778 |
559 | CSCO | 1992-05-01 | 0.5121530294418335 |
560 | CSCO | 1992-05-04 | 0.5243059992790222 |
561 | CSCO | 1992-05-05 | 0.5399309992790222 |
562 | CSCO | 1992-05-06 | 0.5399309992790222 |
563 | CSCO | 1992-05-07 | 0.53125 |
564 | CSCO | 1992-05-08 | 0.5381940007209778 |
565 | CSCO | 1992-05-11 | 0.5503469705581665 |
566 | CSCO | 1992-05-12 | 0.5451390147209167 |
567 | CSCO | 1992-05-13 | 0.53125 |
568 | CSCO | 1992-05-14 | 0.5590280294418335 |
569 | CSCO | 1992-05-15 | 0.5677080154418945 |
570 | CSCO | 1992-05-18 | 0.5798609852790833 |
571 | CSCO | 1992-05-19 | 0.5833330154418945 |
572 | CSCO | 1992-05-20 | 0.5868059992790222 |
573 | CSCO | 1992-05-21 | 0.5763890147209167 |
574 | CSCO | 1992-05-22 | 0.5729169845581055 |
575 | CSCO | 1992-05-26 | 0.5694440007209778 |
576 | CSCO | 1992-05-27 | 0.5694440007209778 |
577 | CSCO | 1992-05-28 | 0.5902780294418335 |
578 | CSCO | 1992-05-29 | 0.6354169845581055 |
579 | CSCO | 1992-06-01 | 0.6736109852790833 |
580 | CSCO | 1992-06-02 | 0.65625 |
581 | CSCO | 1992-06-03 | 0.6493059992790222 |
582 | CSCO | 1992-06-04 | 0.6527780294418335 |
583 | CSCO | 1992-06-05 | 0.6423609852790833 |
584 | CSCO | 1992-06-08 | 0.6458330154418945 |
585 | CSCO | 1992-06-09 | 0.6388890147209167 |
586 | CSCO | 1992-06-10 | 0.6354169845581055 |
587 | CSCO | 1992-06-11 | 0.6423609852790833 |
588 | CSCO | 1992-06-12 | 0.6527780294418335 |
589 | CSCO | 1992-06-15 | 0.6545140147209167 |
590 | CSCO | 1992-06-16 | 0.640625 |
591 | CSCO | 1992-06-17 | 0.6145830154418945 |
592 | CSCO | 1992-06-18 | 0.5972219705581665 |
593 | CSCO | 1992-06-19 | 0.6111109852790833 |
594 | CSCO | 1992-06-22 | 0.6076390147209167 |
595 | CSCO | 1992-06-23 | 0.6319440007209778 |
596 | CSCO | 1992-06-24 | 0.6371530294418335 |
597 | CSCO | 1992-06-25 | 0.6267359852790833 |
598 | CSCO | 1992-06-26 | 0.6232640147209167 |
599 | CSCO | 1992-06-29 | 0.65625 |
600 | CSCO | 1992-06-30 | 0.6527780294418335 |
601 | CSCO | 1992-07-01 | 0.6770830154418945 |
602 | CSCO | 1992-07-02 | 0.6631940007209778 |
603 | CSCO | 1992-07-06 | 0.6736109852790833 |
604 | CSCO | 1992-07-07 | 0.6336809992790222 |
605 | CSCO | 1992-07-08 | 0.6354169845581055 |
606 | CSCO | 1992-07-09 | 0.6527780294418335 |
607 | CSCO | 1992-07-10 | 0.6493059992790222 |
608 | CSCO | 1992-07-13 | 0.6527780294418335 |
609 | CSCO | 1992-07-14 | 0.6736109852790833 |
610 | CSCO | 1992-07-15 | 0.6892359852790833 |
611 | CSCO | 1992-07-16 | 0.6909719705581665 |
612 | CSCO | 1992-07-17 | 0.6840280294418335 |
613 | CSCO | 1992-07-20 | 0.6909719705581665 |
614 | CSCO | 1992-07-21 | 0.7048609852790833 |
615 | CSCO | 1992-07-22 | 0.6805559992790222 |
616 | CSCO | 1992-07-23 | 0.6979169845581055 |
617 | CSCO | 1992-07-24 | 0.71875 |
618 | CSCO | 1992-07-27 | 0.7048609852790833 |
619 | CSCO | 1992-07-28 | 0.7222219705581665 |
620 | CSCO | 1992-07-29 | 0.7291669845581055 |
621 | CSCO | 1992-07-30 | 0.7309030294418335 |
622 | CSCO | 1992-07-31 | 0.7413190007209778 |
623 | CSCO | 1992-08-03 | 0.7395830154418945 |
624 | CSCO | 1992-08-04 | 0.7395830154418945 |
625 | CSCO | 1992-08-05 | 0.7222219705581665 |
626 | CSCO | 1992-08-06 | 0.6961809992790222 |
627 | CSCO | 1992-08-07 | 0.6961809992790222 |
628 | CSCO | 1992-08-10 | 0.7100690007209778 |
629 | CSCO | 1992-08-11 | 0.7152780294418335 |
630 | CSCO | 1992-08-12 | 0.6979169845581055 |
631 | CSCO | 1992-08-13 | 0.6892359852790833 |
632 | CSCO | 1992-08-14 | 0.6805559992790222 |
633 | CSCO | 1992-08-17 | 0.6822919845581055 |
634 | CSCO | 1992-08-18 | 0.6805559992790222 |
635 | CSCO | 1992-08-19 | 0.6805559992790222 |
636 | CSCO | 1992-08-20 | 0.6805559992790222 |
637 | CSCO | 1992-08-21 | 0.65625 |
638 | CSCO | 1992-08-24 | 0.625 |
639 | CSCO | 1992-08-25 | 0.6475690007209778 |
640 | CSCO | 1992-08-26 | 0.6527780294418335 |
641 | CSCO | 1992-08-27 | 0.6458330154418945 |
642 | CSCO | 1992-08-28 | 0.6440969705581665 |
643 | CSCO | 1992-08-31 | 0.6510419845581055 |
644 | CSCO | 1992-09-01 | 0.6701390147209167 |
645 | CSCO | 1992-09-02 | 0.6944440007209778 |
646 | CSCO | 1992-09-03 | 0.6979169845581055 |
647 | CSCO | 1992-09-04 | 0.6979169845581055 |
648 | CSCO | 1992-09-08 | 0.6996530294418335 |
649 | CSCO | 1992-09-09 | 0.7222219705581665 |
650 | CSCO | 1992-09-10 | 0.7430559992790222 |
651 | CSCO | 1992-09-11 | 0.7413190007209778 |
652 | CSCO | 1992-09-14 | 0.7569440007209778 |
653 | CSCO | 1992-09-15 | 0.7395830154418945 |
654 | CSCO | 1992-09-16 | 0.7291669845581055 |
655 | CSCO | 1992-09-17 | 0.7430559992790222 |
656 | CSCO | 1992-09-18 | 0.7569440007209778 |
657 | CSCO | 1992-09-21 | 0.7743059992790222 |
658 | CSCO | 1992-09-22 | 0.7638890147209167 |
659 | CSCO | 1992-09-23 | 0.7534719705581665 |
660 | CSCO | 1992-09-24 | 0.7725690007209778 |
661 | CSCO | 1992-09-25 | 0.7395830154418945 |
662 | CSCO | 1992-09-28 | 0.7152780294418335 |
663 | CSCO | 1992-09-29 | 0.7361109852790833 |
664 | CSCO | 1992-09-30 | 0.734375 |
665 | CSCO | 1992-10-01 | 0.7395830154418945 |
666 | CSCO | 1992-10-02 | 0.7118059992790222 |
667 | CSCO | 1992-10-05 | 0.7100690007209778 |
668 | CSCO | 1992-10-06 | 0.7291669845581055 |
669 | CSCO | 1992-10-07 | 0.7361109852790833 |
670 | CSCO | 1992-10-08 | 0.7586809992790222 |
671 | CSCO | 1992-10-09 | 0.75 |
672 | CSCO | 1992-10-12 | 0.7604169845581055 |
673 | CSCO | 1992-10-13 | 0.7621530294418335 |
674 | CSCO | 1992-10-14 | 0.7638890147209167 |
675 | CSCO | 1992-10-15 | 0.7708330154418945 |
676 | CSCO | 1992-10-16 | 0.7899309992790222 |
677 | CSCO | 1992-10-19 | 0.8020830154418945 |
678 | CSCO | 1992-10-20 | 0.8055559992790222 |
679 | CSCO | 1992-10-21 | 0.8107640147209167 |
680 | CSCO | 1992-10-22 | 0.8211809992790222 |
681 | CSCO | 1992-10-23 | 0.8125 |
682 | CSCO | 1992-10-26 | 0.8263890147209167 |
683 | CSCO | 1992-10-27 | 0.8125 |
684 | CSCO | 1992-10-28 | 0.8333330154418945 |
685 | CSCO | 1992-10-29 | 0.8472219705581665 |
686 | CSCO | 1992-10-30 | 0.8333330154418945 |
687 | CSCO | 1992-11-02 | 0.8506940007209778 |
688 | CSCO | 1992-11-03 | 0.8506940007209778 |
689 | CSCO | 1992-11-04 | 0.8541669845581055 |
690 | CSCO | 1992-11-05 | 0.8923609852790833 |
691 | CSCO | 1992-11-06 | 0.9131940007209778 |
692 | CSCO | 1992-11-09 | 0.921875 |
693 | CSCO | 1992-11-10 | 0.9722219705581665 |
694 | CSCO | 1992-11-11 | 0.9791669845581055 |
695 | CSCO | 1992-11-12 | 0.9913190007209778 |
696 | CSCO | 1992-11-13 | 0.9791669845581055 |
697 | CSCO | 1992-11-16 | 0.9670140147209167 |
698 | CSCO | 1992-11-17 | 0.9513890147209167 |
699 | CSCO | 1992-11-18 | 0.9861109852790833 |
700 | CSCO | 1992-11-19 | 1.0 |
701 | CSCO | 1992-11-20 | 1.0277780294418335 |
702 | CSCO | 1992-11-23 | 1.013888955116272 |
703 | CSCO | 1992-11-24 | 1.0520830154418945 |
704 | CSCO | 1992-11-25 | 1.038193941116333 |
705 | CSCO | 1992-11-27 | 1.038193941116333 |
706 | CSCO | 1992-11-30 | 1.038193941116333 |
707 | CSCO | 1992-12-01 | 1.029513955116272 |
708 | CSCO | 1992-12-02 | 1.006943941116333 |
709 | CSCO | 1992-12-03 | 1.0208330154418945 |
710 | CSCO | 1992-12-04 | 1.0347219705581665 |
711 | CSCO | 1992-12-07 | 1.0416669845581055 |
712 | CSCO | 1992-12-08 | 1.03125 |
713 | CSCO | 1992-12-09 | 1.024306058883667 |
714 | CSCO | 1992-12-10 | 1.017361044883728 |
715 | CSCO | 1992-12-11 | 0.9965280294418335 |
716 | CSCO | 1992-12-14 | 0.9861109852790833 |
717 | CSCO | 1992-12-15 | 0.9756940007209778 |
718 | CSCO | 1992-12-16 | 0.9652780294418335 |
719 | CSCO | 1992-12-17 | 1.0052080154418945 |
720 | CSCO | 1992-12-18 | 1.013888955116272 |
721 | CSCO | 1992-12-21 | 1.013888955116272 |
722 | CSCO | 1992-12-22 | 1.017361044883728 |
723 | CSCO | 1992-12-23 | 1.03125 |
724 | CSCO | 1992-12-24 | 1.045138955116272 |
725 | CSCO | 1992-12-28 | 1.111111044883728 |
726 | CSCO | 1992-12-29 | 1.076388955116272 |
727 | CSCO | 1992-12-30 | 1.092013955116272 |
728 | CSCO | 1992-12-31 | 1.092013955116272 |
729 | CSCO | 1993-01-04 | 1.0833330154418945 |
730 | CSCO | 1993-01-05 | 1.1128469705581665 |
731 | CSCO | 1993-01-06 | 1.140625 |
732 | CSCO | 1993-01-07 | 1.118056058883667 |
733 | CSCO | 1993-01-08 | 1.1284719705581665 |
734 | CSCO | 1993-01-11 | 1.15625 |
735 | CSCO | 1993-01-12 | 1.164931058883667 |
736 | CSCO | 1993-01-13 | 1.196181058883667 |
737 | CSCO | 1993-01-14 | 1.243056058883667 |
738 | CSCO | 1993-01-15 | 1.2065969705581665 |
739 | CSCO | 1993-01-18 | 1.2378469705581665 |
740 | CSCO | 1993-01-19 | 1.225693941116333 |
741 | CSCO | 1993-01-20 | 1.232638955116272 |
742 | CSCO | 1993-01-21 | 1.2847219705581665 |
743 | CSCO | 1993-01-22 | 1.279513955116272 |
744 | CSCO | 1993-01-25 | 1.295138955116272 |
745 | CSCO | 1993-01-26 | 1.2760419845581055 |
746 | CSCO | 1993-01-27 | 1.2395830154418945 |
747 | CSCO | 1993-01-28 | 1.217013955116272 |
748 | CSCO | 1993-01-29 | 1.2291669845581055 |
749 | CSCO | 1993-02-01 | 1.2604169845581055 |
750 | CSCO | 1993-02-02 | 1.2864580154418945 |
751 | CSCO | 1993-02-03 | 1.28125 |
752 | CSCO | 1993-02-04 | 1.2690969705581665 |
753 | CSCO | 1993-02-05 | 1.232638955116272 |
754 | CSCO | 1993-02-08 | 1.2222219705581665 |
755 | CSCO | 1993-02-09 | 1.1909719705581665 |
756 | CSCO | 1993-02-10 | 1.2222219705581665 |
757 | CSCO | 1993-02-11 | 1.2152780294418335 |
758 | CSCO | 1993-02-12 | 1.1996530294418335 |
759 | CSCO | 1993-02-16 | 1.1354169845581055 |
760 | CSCO | 1993-02-17 | 1.138888955116272 |
761 | CSCO | 1993-02-18 | 1.1909719705581665 |
762 | CSCO | 1993-02-19 | 1.180556058883667 |
763 | CSCO | 1993-02-22 | 1.142361044883728 |
764 | CSCO | 1993-02-23 | 1.123263955116272 |
765 | CSCO | 1993-02-24 | 1.1840280294418335 |
766 | CSCO | 1993-02-25 | 1.204861044883728 |
767 | CSCO | 1993-02-26 | 1.21875 |
768 | CSCO | 1993-03-01 | 1.1909719705581665 |
769 | CSCO | 1993-03-02 | 1.2309030294418335 |
770 | CSCO | 1993-03-03 | 1.256943941116333 |
771 | CSCO | 1993-03-04 | 1.28125 |
772 | CSCO | 1993-03-05 | 1.2777780294418335 |
773 | CSCO | 1993-03-08 | 1.256943941116333 |
774 | CSCO | 1993-03-09 | 1.2690969705581665 |
775 | CSCO | 1993-03-10 | 1.279513955116272 |
776 | CSCO | 1993-03-11 | 1.305556058883667 |
777 | CSCO | 1993-03-12 | 1.3090280294418335 |
778 | CSCO | 1993-03-15 | 1.329861044883728 |
779 | CSCO | 1993-03-16 | 1.319443941116333 |
780 | CSCO | 1993-03-17 | 1.28125 |
781 | CSCO | 1993-03-18 | 1.263888955116272 |
782 | CSCO | 1993-03-19 | 1.241318941116333 |
783 | CSCO | 1993-03-22 | 1.194443941116333 |
784 | CSCO | 1993-03-23 | 1.1597219705581665 |
785 | CSCO | 1993-03-24 | 1.1527780294418335 |
786 | CSCO | 1993-03-25 | 1.25 |
787 | CSCO | 1993-03-26 | 1.256943941116333 |
788 | CSCO | 1993-03-29 | 1.2222219705581665 |
789 | CSCO | 1993-03-30 | 1.2152780294418335 |
790 | CSCO | 1993-03-31 | 1.243056058883667 |
791 | CSCO | 1993-04-01 | 1.2291669845581055 |
792 | CSCO | 1993-04-02 | 1.1770830154418945 |
793 | CSCO | 1993-04-05 | 1.1909719705581665 |
794 | CSCO | 1993-04-06 | 1.194443941116333 |
795 | CSCO | 1993-04-07 | 1.243056058883667 |
796 | CSCO | 1993-04-08 | 1.211806058883667 |
797 | CSCO | 1993-04-12 | 1.2152780294418335 |
798 | CSCO | 1993-04-13 | 1.2604169845581055 |
799 | CSCO | 1993-04-14 | 1.2708330154418945 |
800 | CSCO | 1993-04-15 | 1.256943941116333 |
801 | CSCO | 1993-04-16 | 1.236111044883728 |
802 | CSCO | 1993-04-19 | 1.194443941116333 |
803 | CSCO | 1993-04-20 | 1.1597219705581665 |
804 | CSCO | 1993-04-21 | 1.201388955116272 |
805 | CSCO | 1993-04-22 | 1.194443941116333 |
806 | CSCO | 1993-04-23 | 1.1770830154418945 |
807 | CSCO | 1993-04-26 | 1.1284719705581665 |
808 | CSCO | 1993-04-27 | 1.1215280294418335 |
809 | CSCO | 1993-04-28 | 1.1840280294418335 |
810 | CSCO | 1993-04-29 | 1.2152780294418335 |
811 | CSCO | 1993-04-30 | 1.1458330154418945 |
812 | CSCO | 1993-05-03 | 1.201388955116272 |
813 | CSCO | 1993-05-04 | 1.2395830154418945 |
814 | CSCO | 1993-05-05 | 1.2777780294418335 |
815 | CSCO | 1993-05-06 | 1.256943941116333 |
816 | CSCO | 1993-05-07 | 1.3541669845581055 |
817 | CSCO | 1993-05-10 | 1.375 |
818 | CSCO | 1993-05-11 | 1.381943941116333 |
819 | CSCO | 1993-05-12 | 1.361111044883728 |
820 | CSCO | 1993-05-13 | 1.350693941116333 |
821 | CSCO | 1993-05-14 | 1.392361044883728 |
822 | CSCO | 1993-05-17 | 1.4479169845581055 |
823 | CSCO | 1993-05-18 | 1.4791669845581055 |
824 | CSCO | 1993-05-19 | 1.538193941116333 |
825 | CSCO | 1993-05-20 | 1.517361044883728 |
826 | CSCO | 1993-05-21 | 1.5 |
827 | CSCO | 1993-05-24 | 1.506943941116333 |
828 | CSCO | 1993-05-25 | 1.486111044883728 |
829 | CSCO | 1993-05-26 | 1.5625 |
830 | CSCO | 1993-05-27 | 1.5277780294418335 |
831 | CSCO | 1993-05-28 | 1.5 |
832 | CSCO | 1993-06-01 | 1.4652780294418335 |
833 | CSCO | 1993-06-02 | 1.46875 |
834 | CSCO | 1993-06-03 | 1.506943941116333 |
835 | CSCO | 1993-06-04 | 1.4479169845581055 |
836 | CSCO | 1993-06-07 | 1.4166669845581055 |
837 | CSCO | 1993-06-08 | 1.4027780294418335 |
838 | CSCO | 1993-06-09 | 1.413193941116333 |
839 | CSCO | 1993-06-10 | 1.4375 |
840 | CSCO | 1993-06-11 | 1.4652780294418335 |
841 | CSCO | 1993-06-14 | 1.5 |
842 | CSCO | 1993-06-15 | 1.5 |
843 | CSCO | 1993-06-16 | 1.482638955116272 |
844 | CSCO | 1993-06-17 | 1.475693941116333 |
845 | CSCO | 1993-06-18 | 1.430556058883667 |
846 | CSCO | 1993-06-21 | 1.413193941116333 |
847 | CSCO | 1993-06-22 | 1.4097219705581665 |
848 | CSCO | 1993-06-23 | 1.4027780294418335 |
849 | CSCO | 1993-06-24 | 1.4270830154418945 |
850 | CSCO | 1993-06-25 | 1.482638955116272 |
851 | CSCO | 1993-06-28 | 1.5625 |
852 | CSCO | 1993-06-29 | 1.545138955116272 |
853 | CSCO | 1993-06-30 | 1.5208330154418945 |
854 | CSCO | 1993-07-01 | 1.5416669845581055 |
855 | CSCO | 1993-07-02 | 1.5416669845581055 |
856 | CSCO | 1993-07-06 | 1.5208330154418945 |
857 | CSCO | 1993-07-07 | 1.4722219705581665 |
858 | CSCO | 1993-07-08 | 1.4895830154418945 |
859 | CSCO | 1993-07-09 | 1.5208330154418945 |
860 | CSCO | 1993-07-12 | 1.5347219705581665 |
861 | CSCO | 1993-07-13 | 1.5590280294418335 |
862 | CSCO | 1993-07-14 | 1.5625 |
863 | CSCO | 1993-07-15 | 1.451388955116272 |
864 | CSCO | 1993-07-16 | 1.388888955116272 |
865 | CSCO | 1993-07-19 | 1.375 |
866 | CSCO | 1993-07-20 | 1.451388955116272 |
867 | CSCO | 1993-07-21 | 1.423611044883728 |
868 | CSCO | 1993-07-22 | 1.4097219705581665 |
869 | CSCO | 1993-07-23 | 1.46875 |
870 | CSCO | 1993-07-26 | 1.5416669845581055 |
871 | CSCO | 1993-07-27 | 1.4652780294418335 |
872 | CSCO | 1993-07-28 | 1.4895830154418945 |
873 | CSCO | 1993-07-29 | 1.4722219705581665 |
874 | CSCO | 1993-07-30 | 1.4409719705581665 |
875 | CSCO | 1993-08-02 | 1.4583330154418945 |
876 | CSCO | 1993-08-03 | 1.486111044883728 |
877 | CSCO | 1993-08-04 | 1.5104169845581055 |
878 | CSCO | 1993-08-05 | 1.53125 |
879 | CSCO | 1993-08-06 | 1.576388955116272 |
880 | CSCO | 1993-08-09 | 1.631943941116333 |
881 | CSCO | 1993-08-10 | 1.631943941116333 |
882 | CSCO | 1993-08-11 | 1.5972219705581665 |
883 | CSCO | 1993-08-12 | 1.5833330154418945 |
884 | CSCO | 1993-08-13 | 1.475693941116333 |
885 | CSCO | 1993-08-16 | 1.5277780294418335 |
886 | CSCO | 1993-08-17 | 1.5902780294418335 |
887 | CSCO | 1993-08-18 | 1.576388955116272 |
888 | CSCO | 1993-08-19 | 1.5208330154418945 |
889 | CSCO | 1993-08-20 | 1.475693941116333 |
890 | CSCO | 1993-08-23 | 1.5 |
891 | CSCO | 1993-08-24 | 1.53125 |
892 | CSCO | 1993-08-25 | 1.4722219705581665 |
893 | CSCO | 1993-08-26 | 1.399306058883667 |
894 | CSCO | 1993-08-27 | 1.461806058883667 |
895 | CSCO | 1993-08-30 | 1.381943941116333 |
896 | CSCO | 1993-08-31 | 1.326388955116272 |
897 | CSCO | 1993-09-01 | 1.3402780294418335 |
898 | CSCO | 1993-09-02 | 1.3541669845581055 |
899 | CSCO | 1993-09-03 | 1.3159719705581665 |
900 | CSCO | 1993-09-07 | 1.204861044883728 |
901 | CSCO | 1993-09-08 | 1.2152780294418335 |
902 | CSCO | 1993-09-09 | 1.295138955116272 |
903 | CSCO | 1993-09-10 | 1.243056058883667 |
904 | CSCO | 1993-09-13 | 1.1597219705581665 |
905 | CSCO | 1993-09-14 | 1.173611044883728 |
906 | CSCO | 1993-09-15 | 1.201388955116272 |
907 | CSCO | 1993-09-16 | 1.2708330154418945 |
908 | CSCO | 1993-09-17 | 1.2708330154418945 |
909 | CSCO | 1993-09-20 | 1.236111044883728 |
910 | CSCO | 1993-09-21 | 1.25 |
911 | CSCO | 1993-09-22 | 1.3125 |
912 | CSCO | 1993-09-23 | 1.3125 |
913 | CSCO | 1993-09-24 | 1.3472219705581665 |
914 | CSCO | 1993-09-27 | 1.413193941116333 |
915 | CSCO | 1993-09-28 | 1.444443941116333 |
916 | CSCO | 1993-09-29 | 1.430556058883667 |
917 | CSCO | 1993-09-30 | 1.388888955116272 |
918 | CSCO | 1993-10-01 | 1.3715280294418335 |
919 | CSCO | 1993-10-04 | 1.375 |
920 | CSCO | 1993-10-05 | 1.329861044883728 |
921 | CSCO | 1993-10-06 | 1.28125 |
922 | CSCO | 1993-10-07 | 1.25 |
923 | CSCO | 1993-10-08 | 1.319443941116333 |
924 | CSCO | 1993-10-11 | 1.2777780294418335 |
925 | CSCO | 1993-10-12 | 1.413193941116333 |
926 | CSCO | 1993-10-13 | 1.3958330154418945 |
927 | CSCO | 1993-10-14 | 1.375 |
928 | CSCO | 1993-10-15 | 1.361111044883728 |
929 | CSCO | 1993-10-18 | 1.3229169845581055 |
930 | CSCO | 1993-10-19 | 1.319443941116333 |
931 | CSCO | 1993-10-20 | 1.2916669845581055 |
932 | CSCO | 1993-10-21 | 1.3541669845581055 |
933 | CSCO | 1993-10-22 | 1.375 |
934 | CSCO | 1993-10-25 | 1.381943941116333 |
935 | CSCO | 1993-10-26 | 1.375 |
936 | CSCO | 1993-10-27 | 1.4027780294418335 |
937 | CSCO | 1993-10-28 | 1.381943941116333 |
938 | CSCO | 1993-10-29 | 1.423611044883728 |
939 | CSCO | 1993-11-01 | 1.486111044883728 |
940 | CSCO | 1993-11-02 | 1.46875 |
941 | CSCO | 1993-11-03 | 1.4166669845581055 |
942 | CSCO | 1993-11-04 | 1.381943941116333 |
943 | CSCO | 1993-11-05 | 1.486111044883728 |
944 | CSCO | 1993-11-08 | 1.5034719705581665 |
945 | CSCO | 1993-11-09 | 1.5 |
946 | CSCO | 1993-11-10 | 1.5104169845581055 |
947 | CSCO | 1993-11-11 | 1.548611044883728 |
948 | CSCO | 1993-11-12 | 1.548611044883728 |
949 | CSCO | 1993-11-15 | 1.5833330154418945 |
950 | CSCO | 1993-11-16 | 1.586806058883667 |
951 | CSCO | 1993-11-17 | 1.548611044883728 |
952 | CSCO | 1993-11-18 | 1.5590280294418335 |
953 | CSCO | 1993-11-19 | 1.5833330154418945 |
954 | CSCO | 1993-11-22 | 1.548611044883728 |
955 | CSCO | 1993-11-23 | 1.576388955116272 |
956 | CSCO | 1993-11-24 | 1.5972219705581665 |
957 | CSCO | 1993-11-26 | 1.59375 |
958 | CSCO | 1993-11-29 | 1.5520830154418945 |
959 | CSCO | 1993-11-30 | 1.5625 |
960 | CSCO | 1993-12-01 | 1.600693941116333 |
961 | CSCO | 1993-12-02 | 1.649306058883667 |
962 | CSCO | 1993-12-03 | 1.701388955116272 |
963 | CSCO | 1993-12-06 | 1.7152780294418335 |
964 | CSCO | 1993-12-07 | 1.7222219705581665 |
965 | CSCO | 1993-12-08 | 1.680556058883667 |
966 | CSCO | 1993-12-09 | 1.65625 |
967 | CSCO | 1993-12-10 | 1.6597219705581665 |
968 | CSCO | 1993-12-13 | 1.663193941116333 |
969 | CSCO | 1993-12-14 | 1.6458330154418945 |
970 | CSCO | 1993-12-15 | 1.649306058883667 |
971 | CSCO | 1993-12-16 | 1.670138955116272 |
972 | CSCO | 1993-12-17 | 1.680556058883667 |
973 | CSCO | 1993-12-20 | 1.7152780294418335 |
974 | CSCO | 1993-12-21 | 1.694443941116333 |
975 | CSCO | 1993-12-22 | 1.6875 |
976 | CSCO | 1993-12-23 | 1.725693941116333 |
977 | CSCO | 1993-12-27 | 1.7222219705581665 |
978 | CSCO | 1993-12-28 | 1.75 |
979 | CSCO | 1993-12-29 | 1.763888955116272 |
980 | CSCO | 1993-12-30 | 1.826388955116272 |
981 | CSCO | 1993-12-31 | 1.795138955116272 |
982 | CSCO | 1994-01-03 | 1.7847219705581665 |
983 | CSCO | 1994-01-04 | 1.805556058883667 |
984 | CSCO | 1994-01-05 | 1.8472219705581665 |
985 | CSCO | 1994-01-06 | 1.8333330154418945 |
986 | CSCO | 1994-01-07 | 1.850693941116333 |
987 | CSCO | 1994-01-10 | 1.9027780294418335 |
988 | CSCO | 1994-01-11 | 1.888888955116272 |
989 | CSCO | 1994-01-12 | 1.888888955116272 |
990 | CSCO | 1994-01-13 | 1.868056058883667 |
991 | CSCO | 1994-01-14 | 1.9166669845581055 |
992 | CSCO | 1994-01-17 | 1.9270830154418945 |
993 | CSCO | 1994-01-18 | 1.9652780294418335 |
994 | CSCO | 1994-01-19 | 1.923611044883728 |
995 | CSCO | 1994-01-20 | 1.90625 |
996 | CSCO | 1994-01-21 | 1.9479169845581055 |
997 | CSCO | 1994-01-24 | 1.951388955116272 |
998 | CSCO | 1994-01-25 | 1.9027780294418335 |
999 | CSCO | 1994-01-26 | 1.8958330154418945 |
1000 | CSCO | 1994-01-27 | 1.90625 |
1001 | CSCO | 1994-01-28 | 1.9583330154418945 |
1002 | CSCO | 1994-01-31 | 2.0138890743255615 |
1003 | CSCO | 1994-02-01 | 1.986111044883728 |
1004 | CSCO | 1994-02-02 | 2.027777910232544 |
1005 | CSCO | 1994-02-03 | 2.0763890743255615 |
1006 | CSCO | 1994-02-04 | 1.993056058883667 |
1007 | CSCO | 1994-02-07 | 2.0138890743255615 |
1008 | CSCO | 1994-02-08 | 2.055556058883667 |
1009 | CSCO | 1994-02-09 | 2.0625 |
1010 | CSCO | 1994-02-10 | 2.0 |
1011 | CSCO | 1994-02-11 | 2.065972089767456 |
1012 | CSCO | 1994-02-14 | 2.0763890743255615 |
1013 | CSCO | 1994-02-15 | 2.0486109256744385 |
1014 | CSCO | 1994-02-16 | 2.03125 |
1015 | CSCO | 1994-02-17 | 2.038193941116333 |
1016 | CSCO | 1994-02-18 | 2.027777910232544 |
1017 | CSCO | 1994-02-22 | 2.055556058883667 |
1018 | CSCO | 1994-02-23 | 2.027777910232544 |
1019 | CSCO | 1994-02-24 | 1.993056058883667 |
1020 | CSCO | 1994-02-25 | 2.03125 |
1021 | CSCO | 1994-02-28 | 2.0486109256744385 |
1022 | CSCO | 1994-03-01 | 2.059027910232544 |
1023 | CSCO | 1994-03-02 | 2.090277910232544 |
1024 | CSCO | 1994-03-03 | 2.131943941116333 |
1025 | CSCO | 1994-03-04 | 2.194443941116333 |
1026 | CSCO | 1994-03-07 | 2.2326390743255615 |
1027 | CSCO | 1994-03-08 | 2.222222089767456 |
1028 | CSCO | 1994-03-09 | 2.243056058883667 |
1029 | CSCO | 1994-03-10 | 2.222222089767456 |
1030 | CSCO | 1994-03-11 | 2.215277910232544 |
1031 | CSCO | 1994-03-14 | 2.222222089767456 |
1032 | CSCO | 1994-03-15 | 2.1875 |
1033 | CSCO | 1994-03-16 | 2.190972089767456 |
1034 | CSCO | 1994-03-17 | 2.2083330154418945 |
1035 | CSCO | 1994-03-18 | 2.194443941116333 |
1036 | CSCO | 1994-03-21 | 2.152777910232544 |
1037 | CSCO | 1994-03-22 | 2.097222089767456 |
1038 | CSCO | 1994-03-23 | 2.069443941116333 |
1039 | CSCO | 1994-03-24 | 1.9166669845581055 |
1040 | CSCO | 1994-03-25 | 1.8333330154418945 |
1041 | CSCO | 1994-03-28 | 1.8333330154418945 |
1042 | CSCO | 1994-03-29 | 1.7777780294418335 |
1043 | CSCO | 1994-03-30 | 1.805556058883667 |
1044 | CSCO | 1994-03-31 | 1.9027780294418335 |
1045 | CSCO | 1994-04-04 | 1.8402780294418335 |
1046 | CSCO | 1994-04-05 | 1.944443941116333 |
1047 | CSCO | 1994-04-06 | 1.9791669845581055 |
1048 | CSCO | 1994-04-07 | 1.9791669845581055 |
1049 | CSCO | 1994-04-08 | 1.930556058883667 |
1050 | CSCO | 1994-04-11 | 1.8541669845581055 |
1051 | CSCO | 1994-04-12 | 1.7222219705581665 |
1052 | CSCO | 1994-04-13 | 1.6597219705581665 |
1053 | CSCO | 1994-04-14 | 1.680556058883667 |
1054 | CSCO | 1994-04-15 | 1.680556058883667 |
1055 | CSCO | 1994-04-18 | 1.6597219705581665 |
1056 | CSCO | 1994-04-19 | 1.638888955116272 |
1057 | CSCO | 1994-04-20 | 1.611111044883728 |
1058 | CSCO | 1994-04-21 | 1.7708330154418945 |
1059 | CSCO | 1994-04-22 | 1.736111044883728 |
1060 | CSCO | 1994-04-25 | 1.763888955116272 |
1061 | CSCO | 1994-04-26 | 1.7777780294418335 |
1062 | CSCO | 1994-04-28 | 1.7369790077209473 |
1063 | CSCO | 1994-04-29 | 1.6840280294418335 |
1064 | CSCO | 1994-05-02 | 1.805556058883667 |
1065 | CSCO | 1994-05-03 | 1.743056058883667 |
1066 | CSCO | 1994-05-04 | 1.7083330154418945 |
1067 | CSCO | 1994-05-05 | 1.75 |
1068 | CSCO | 1994-05-06 | 1.75 |
1069 | CSCO | 1994-05-09 | 1.6666669845581055 |
1070 | CSCO | 1994-05-10 | 1.5833330154418945 |
1071 | CSCO | 1994-05-11 | 1.611111044883728 |
1072 | CSCO | 1994-05-12 | 1.611111044883728 |
1073 | CSCO | 1994-05-13 | 1.2916669845581055 |
1074 | CSCO | 1994-05-16 | 1.25 |
1075 | CSCO | 1994-05-17 | 1.2291669845581055 |
1076 | CSCO | 1994-05-18 | 1.326388955116272 |
1077 | CSCO | 1994-05-19 | 1.329861044883728 |
1078 | CSCO | 1994-05-20 | 1.2916669845581055 |
1079 | CSCO | 1994-05-23 | 1.361111044883728 |
1080 | CSCO | 1994-05-24 | 1.4027780294418335 |
1081 | CSCO | 1994-05-25 | 1.430556058883667 |
1082 | CSCO | 1994-05-26 | 1.388888955116272 |
1083 | CSCO | 1994-05-27 | 1.4097219705581665 |
1084 | CSCO | 1994-05-31 | 1.375 |
1085 | CSCO | 1994-06-01 | 1.375 |
1086 | CSCO | 1994-06-02 | 1.3402780294418335 |
1087 | CSCO | 1994-06-03 | 1.361111044883728 |
1088 | CSCO | 1994-06-06 | 1.388888955116272 |
1089 | CSCO | 1994-06-07 | 1.3333330154418945 |
1090 | CSCO | 1994-06-08 | 1.256943941116333 |
1091 | CSCO | 1994-06-09 | 1.28125 |
1092 | CSCO | 1994-06-10 | 1.305556058883667 |
1093 | CSCO | 1994-06-13 | 1.2708330154418945 |
1094 | CSCO | 1994-06-14 | 1.3784719705581665 |
1095 | CSCO | 1994-06-15 | 1.381943941116333 |
1096 | CSCO | 1994-06-16 | 1.3715280294418335 |
1097 | CSCO | 1994-06-17 | 1.3541669845581055 |
1098 | CSCO | 1994-06-20 | 1.3472219705581665 |
1099 | CSCO | 1994-06-21 | 1.3125 |
1100 | CSCO | 1994-06-22 | 1.305556058883667 |
1101 | CSCO | 1994-06-23 | 1.1666669845581055 |
1102 | CSCO | 1994-06-24 | 1.2291669845581055 |
1103 | CSCO | 1994-06-27 | 1.2847219705581665 |
1104 | CSCO | 1994-06-28 | 1.2777780294418335 |
1105 | CSCO | 1994-06-29 | 1.326388955116272 |
1106 | CSCO | 1994-06-30 | 1.298611044883728 |
1107 | CSCO | 1994-07-01 | 1.3090280294418335 |
1108 | CSCO | 1994-07-05 | 1.274306058883667 |
1109 | CSCO | 1994-07-06 | 1.2777780294418335 |
1110 | CSCO | 1994-07-07 | 1.298611044883728 |
1111 | CSCO | 1994-07-08 | 1.2708330154418945 |
1112 | CSCO | 1994-07-11 | 1.319443941116333 |
1113 | CSCO | 1994-07-12 | 1.263888955116272 |
1114 | CSCO | 1994-07-13 | 1.3333330154418945 |
1115 | CSCO | 1994-07-14 | 1.0972219705581665 |
1116 | CSCO | 1994-07-15 | 1.0902780294418335 |
1117 | CSCO | 1994-07-18 | 1.1597219705581665 |
1118 | CSCO | 1994-07-19 | 1.118056058883667 |
1119 | CSCO | 1994-07-20 | 1.1215280294418335 |
1120 | CSCO | 1994-07-21 | 1.138888955116272 |
1121 | CSCO | 1994-07-22 | 1.138888955116272 |
1122 | CSCO | 1994-07-25 | 1.118056058883667 |
1123 | CSCO | 1994-07-26 | 1.0972219705581665 |
1124 | CSCO | 1994-07-27 | 1.0902780294418335 |
1125 | CSCO | 1994-07-28 | 1.1041669845581055 |
1126 | CSCO | 1994-07-29 | 1.1666669845581055 |
1127 | CSCO | 1994-08-01 | 1.21875 |
1128 | CSCO | 1994-08-02 | 1.180556058883667 |
1129 | CSCO | 1994-08-03 | 1.173611044883728 |
1130 | CSCO | 1994-08-04 | 1.1597219705581665 |
1131 | CSCO | 1994-08-05 | 1.1597219705581665 |
1132 | CSCO | 1994-08-08 | 1.201388955116272 |
1133 | CSCO | 1994-08-09 | 1.21875 |
1134 | CSCO | 1994-08-10 | 1.201388955116272 |
1135 | CSCO | 1994-08-11 | 1.1875 |
1136 | CSCO | 1994-08-12 | 1.1875 |
1137 | CSCO | 1994-08-15 | 1.2152780294418335 |
1138 | CSCO | 1994-08-16 | 1.25 |
1139 | CSCO | 1994-08-17 | 1.3333330154418945 |
1140 | CSCO | 1994-08-18 | 1.305556058883667 |
1141 | CSCO | 1994-08-19 | 1.256943941116333 |
1142 | CSCO | 1994-08-22 | 1.2777780294418335 |
1143 | CSCO | 1994-08-23 | 1.305556058883667 |
1144 | CSCO | 1994-08-24 | 1.305556058883667 |
1145 | CSCO | 1994-08-25 | 1.3333330154418945 |
1146 | CSCO | 1994-08-26 | 1.423611044883728 |
1147 | CSCO | 1994-08-29 | 1.4583330154418945 |
1148 | CSCO | 1994-08-30 | 1.451388955116272 |
1149 | CSCO | 1994-08-31 | 1.3784719705581665 |
1150 | CSCO | 1994-09-01 | 1.361111044883728 |
1151 | CSCO | 1994-09-02 | 1.368056058883667 |
1152 | CSCO | 1994-09-06 | 1.3784719705581665 |
1153 | CSCO | 1994-09-07 | 1.4375 |
1154 | CSCO | 1994-09-08 | 1.444443941116333 |
1155 | CSCO | 1994-09-09 | 1.413193941116333 |
1156 | CSCO | 1994-09-12 | 1.3854169845581055 |
1157 | CSCO | 1994-09-13 | 1.423611044883728 |
1158 | CSCO | 1994-09-14 | 1.4652780294418335 |
1159 | CSCO | 1994-09-15 | 1.5 |
1160 | CSCO | 1994-09-16 | 1.4722219705581665 |
1161 | CSCO | 1994-09-19 | 1.451388955116272 |
1162 | CSCO | 1994-09-20 | 1.4270830154418945 |
1163 | CSCO | 1994-09-21 | 1.375 |
1164 | CSCO | 1994-09-22 | 1.381943941116333 |
1165 | CSCO | 1994-09-23 | 1.361111044883728 |
1166 | CSCO | 1994-09-26 | 1.3541669845581055 |
1167 | CSCO | 1994-09-27 | 1.3541669845581055 |
1168 | CSCO | 1994-09-28 | 1.3402780294418335 |
1169 | CSCO | 1994-09-29 | 1.423611044883728 |
1170 | CSCO | 1994-09-30 | 1.5208330154418945 |
1171 | CSCO | 1994-10-03 | 1.5277780294418335 |
1172 | CSCO | 1994-10-04 | 1.475693941116333 |
1173 | CSCO | 1994-10-05 | 1.4583330154418945 |
1174 | CSCO | 1994-10-06 | 1.5034719705581665 |
1175 | CSCO | 1994-10-07 | 1.5347219705581665 |
1176 | CSCO | 1994-10-10 | 1.5416669845581055 |
1177 | CSCO | 1994-10-11 | 1.5625 |
1178 | CSCO | 1994-10-12 | 1.506943941116333 |
1179 | CSCO | 1994-10-13 | 1.5277780294418335 |
1180 | CSCO | 1994-10-14 | 1.5347219705581665 |
1181 | CSCO | 1994-10-17 | 1.5 |
1182 | CSCO | 1994-10-18 | 1.493056058883667 |
1183 | CSCO | 1994-10-19 | 1.5208330154418945 |
1184 | CSCO | 1994-10-20 | 1.5277780294418335 |
1185 | CSCO | 1994-10-21 | 1.513888955116272 |
1186 | CSCO | 1994-10-24 | 1.5347219705581665 |
1187 | CSCO | 1994-10-25 | 1.5416669845581055 |
1188 | CSCO | 1994-10-26 | 1.611111044883728 |
1189 | CSCO | 1994-10-27 | 1.6666669845581055 |
1190 | CSCO | 1994-10-28 | 1.6666669845581055 |
1191 | CSCO | 1994-10-31 | 1.673611044883728 |
1192 | CSCO | 1994-11-01 | 1.701388955116272 |
1193 | CSCO | 1994-11-02 | 1.756943941116333 |
1194 | CSCO | 1994-11-03 | 1.7916669845581055 |
1195 | CSCO | 1994-11-04 | 1.75 |
1196 | CSCO | 1994-11-07 | 1.701388955116272 |
1197 | CSCO | 1994-11-08 | 1.7152780294418335 |
1198 | CSCO | 1994-11-09 | 1.743056058883667 |
1199 | CSCO | 1994-11-10 | 1.701388955116272 |
1200 | CSCO | 1994-11-11 | 1.8333330154418945 |
1201 | CSCO | 1994-11-14 | 1.875 |
1202 | CSCO | 1994-11-15 | 1.84375 |
1203 | CSCO | 1994-11-16 | 1.881943941116333 |
1204 | CSCO | 1994-11-17 | 1.861111044883728 |
1205 | CSCO | 1994-11-18 | 1.899306058883667 |
1206 | CSCO | 1994-11-21 | 1.829861044883728 |
1207 | CSCO | 1994-11-22 | 1.701388955116272 |
1208 | CSCO | 1994-11-23 | 1.756943941116333 |
1209 | CSCO | 1994-11-25 | 1.798611044883728 |
1210 | CSCO | 1994-11-28 | 1.8229169845581055 |
1211 | CSCO | 1994-11-29 | 1.8333330154418945 |
1212 | CSCO | 1994-11-30 | 1.7916669845581055 |
1213 | CSCO | 1994-12-01 | 1.7916669845581055 |
1214 | CSCO | 1994-12-02 | 1.819443941116333 |
1215 | CSCO | 1994-12-05 | 1.8333330154418945 |
1216 | CSCO | 1994-12-06 | 1.8472219705581665 |
1217 | CSCO | 1994-12-07 | 1.7847219705581665 |
1218 | CSCO | 1994-12-08 | 1.7152780294418335 |
1219 | CSCO | 1994-12-09 | 1.7777780294418335 |
1220 | CSCO | 1994-12-12 | 1.8125 |
1221 | CSCO | 1994-12-13 | 1.7916669845581055 |
1222 | CSCO | 1994-12-14 | 1.763888955116272 |
1223 | CSCO | 1994-12-15 | 1.857638955116272 |
1224 | CSCO | 1994-12-16 | 1.8472219705581665 |
1225 | CSCO | 1994-12-19 | 1.836806058883667 |
1226 | CSCO | 1994-12-20 | 1.826388955116272 |
1227 | CSCO | 1994-12-21 | 1.888888955116272 |
1228 | CSCO | 1994-12-22 | 1.9375 |
1229 | CSCO | 1994-12-23 | 1.9583330154418945 |
1230 | CSCO | 1994-12-27 | 1.993056058883667 |
1231 | CSCO | 1994-12-28 | 1.944443941116333 |
1232 | CSCO | 1994-12-29 | 1.951388955116272 |
1233 | CSCO | 1994-12-30 | 1.951388955116272 |
1234 | CSCO | 1995-01-03 | 1.8958330154418945 |
1235 | CSCO | 1995-01-04 | 1.9097219705581665 |
1236 | CSCO | 1995-01-05 | 1.8958330154418945 |
1237 | CSCO | 1995-01-06 | 1.8958330154418945 |
1238 | CSCO | 1995-01-09 | 1.9375 |
1239 | CSCO | 1995-01-10 | 1.9652780294418335 |
1240 | CSCO | 1995-01-11 | 1.9791669845581055 |
1241 | CSCO | 1995-01-12 | 1.9791669845581055 |
1242 | CSCO | 1995-01-13 | 1.993056058883667 |
1243 | CSCO | 1995-01-16 | 2.034722089767456 |
1244 | CSCO | 1995-01-17 | 2.027777910232544 |
1245 | CSCO | 1995-01-18 | 2.0208330154418945 |
1246 | CSCO | 1995-01-19 | 1.986111044883728 |
1247 | CSCO | 1995-01-20 | 1.944443941116333 |
1248 | CSCO | 1995-01-23 | 1.9409719705581665 |
1249 | CSCO | 1995-01-24 | 1.993056058883667 |
1250 | CSCO | 1995-01-25 | 1.9409719705581665 |
1251 | CSCO | 1995-01-26 | 1.881943941116333 |
1252 | CSCO | 1995-01-27 | 1.881943941116333 |
1253 | CSCO | 1995-01-30 | 1.8090280294418335 |
1254 | CSCO | 1995-01-31 | 1.8541669845581055 |
1255 | CSCO | 1995-02-01 | 1.9027780294418335 |
1256 | CSCO | 1995-02-02 | 1.9722219705581665 |
1257 | CSCO | 1995-02-03 | 1.9791669845581055 |
1258 | CSCO | 1995-02-06 | 2.034722089767456 |
1259 | CSCO | 1995-02-07 | 2.0486109256744385 |
1260 | CSCO | 1995-02-08 | 2.027777910232544 |
1261 | CSCO | 1995-02-09 | 2.0208330154418945 |
1262 | CSCO | 1995-02-10 | 1.9479169845581055 |
1263 | CSCO | 1995-02-13 | 1.9027780294418335 |
1264 | CSCO | 1995-02-14 | 1.9166669845581055 |
1265 | CSCO | 1995-02-15 | 1.9166669845581055 |
1266 | CSCO | 1995-02-16 | 1.9027780294418335 |
1267 | CSCO | 1995-02-17 | 1.875 |
1268 | CSCO | 1995-02-21 | 1.8402780294418335 |
1269 | CSCO | 1995-02-22 | 1.8854169845581055 |
1270 | CSCO | 1995-02-23 | 1.9097219705581665 |
1271 | CSCO | 1995-02-24 | 1.868056058883667 |
1272 | CSCO | 1995-02-27 | 1.836806058883667 |
1273 | CSCO | 1995-02-28 | 1.875 |
1274 | CSCO | 1995-03-01 | 1.829861044883728 |
1275 | CSCO | 1995-03-02 | 1.881943941116333 |
1276 | CSCO | 1995-03-03 | 1.9097219705581665 |
1277 | CSCO | 1995-03-06 | 1.9027780294418335 |
1278 | CSCO | 1995-03-07 | 1.9097219705581665 |
1279 | CSCO | 1995-03-08 | 1.951388955116272 |
1280 | CSCO | 1995-03-09 | 1.923611044883728 |
1281 | CSCO | 1995-03-10 | 1.930556058883667 |
1282 | CSCO | 1995-03-13 | 1.892361044883728 |
1283 | CSCO | 1995-03-14 | 1.90625 |
1284 | CSCO | 1995-03-15 | 1.944443941116333 |
1285 | CSCO | 1995-03-16 | 1.9583330154418945 |
1286 | CSCO | 1995-03-17 | 1.9409719705581665 |
1287 | CSCO | 1995-03-20 | 1.930556058883667 |
1288 | CSCO | 1995-03-21 | 1.923611044883728 |
1289 | CSCO | 1995-03-22 | 1.8958330154418945 |
1290 | CSCO | 1995-03-23 | 1.930556058883667 |
1291 | CSCO | 1995-03-24 | 2.0208330154418945 |
1292 | CSCO | 1995-03-27 | 2.1111109256744385 |
1293 | CSCO | 1995-03-28 | 2.1736109256744385 |
1294 | CSCO | 1995-03-29 | 2.069443941116333 |
1295 | CSCO | 1995-03-30 | 2.0416669845581055 |
1296 | CSCO | 1995-03-31 | 2.118056058883667 |
1297 | CSCO | 1995-04-03 | 2.2013890743255615 |
1298 | CSCO | 1995-04-04 | 2.152777910232544 |
1299 | CSCO | 1995-04-05 | 2.1736109256744385 |
1300 | CSCO | 1995-04-06 | 2.1666669845581055 |
1301 | CSCO | 1995-04-07 | 2.180556058883667 |
1302 | CSCO | 1995-04-10 | 2.159722089767456 |
1303 | CSCO | 1995-04-11 | 2.215277910232544 |
1304 | CSCO | 1995-04-12 | 2.225693941116333 |
1305 | CSCO | 1995-04-13 | 2.222222089767456 |
1306 | CSCO | 1995-04-17 | 2.25 |
1307 | CSCO | 1995-04-18 | 2.1875 |
1308 | CSCO | 1995-04-19 | 2.1458330154418945 |
1309 | CSCO | 1995-04-20 | 2.1701390743255615 |
1310 | CSCO | 1995-04-21 | 2.1666669845581055 |
1311 | CSCO | 1995-04-24 | 2.152777910232544 |
1312 | CSCO | 1995-04-25 | 2.222222089767456 |
1313 | CSCO | 1995-04-26 | 2.2638890743255615 |
1314 | CSCO | 1995-04-27 | 2.194443941116333 |
1315 | CSCO | 1995-04-28 | 2.215277910232544 |
1316 | CSCO | 1995-05-01 | 2.1875 |
1317 | CSCO | 1995-05-02 | 2.277777910232544 |
1318 | CSCO | 1995-05-03 | 2.4166669845581055 |
1319 | CSCO | 1995-05-04 | 2.368056058883667 |
1320 | CSCO | 1995-05-05 | 2.3125 |
1321 | CSCO | 1995-05-08 | 2.3888890743255615 |
1322 | CSCO | 1995-05-09 | 2.3958330154418945 |
1323 | CSCO | 1995-05-10 | 2.3888890743255615 |
1324 | CSCO | 1995-05-11 | 2.430556058883667 |
1325 | CSCO | 1995-05-12 | 2.5 |
1326 | CSCO | 1995-05-15 | 2.5138890743255615 |
1327 | CSCO | 1995-05-16 | 2.524306058883667 |
1328 | CSCO | 1995-05-17 | 2.5208330154418945 |
1329 | CSCO | 1995-05-18 | 2.444443941116333 |
1330 | CSCO | 1995-05-19 | 2.475693941116333 |
1331 | CSCO | 1995-05-22 | 2.444443941116333 |
1332 | CSCO | 1995-05-23 | 2.6458330154418945 |
1333 | CSCO | 1995-05-24 | 2.6041669845581055 |
1334 | CSCO | 1995-05-25 | 2.597222089767456 |
1335 | CSCO | 1995-05-26 | 2.5486109256744385 |
1336 | CSCO | 1995-05-30 | 2.430556058883667 |
1337 | CSCO | 1995-05-31 | 2.430556058883667 |
1338 | CSCO | 1995-06-01 | 2.496527910232544 |
1339 | CSCO | 1995-06-02 | 2.506943941116333 |
1340 | CSCO | 1995-06-05 | 2.534722089767456 |
1341 | CSCO | 1995-06-06 | 2.4861109256744385 |
1342 | CSCO | 1995-06-07 | 2.472222089767456 |
1343 | CSCO | 1995-06-08 | 2.5208330154418945 |
1344 | CSCO | 1995-06-09 | 2.5416669845581055 |
1345 | CSCO | 1995-06-12 | 2.5763890743255615 |
1346 | CSCO | 1995-06-13 | 2.6736109256744385 |
1347 | CSCO | 1995-06-14 | 2.663193941116333 |
1348 | CSCO | 1995-06-15 | 2.690972089767456 |
1349 | CSCO | 1995-06-16 | 2.715277910232544 |
1350 | CSCO | 1995-06-19 | 2.756943941116333 |
1351 | CSCO | 1995-06-20 | 2.784722089767456 |
1352 | CSCO | 1995-06-21 | 2.722222089767456 |
1353 | CSCO | 1995-06-22 | 2.8125 |
1354 | CSCO | 1995-06-23 | 2.881943941116333 |
1355 | CSCO | 1995-06-26 | 2.8298609256744385 |
1356 | CSCO | 1995-06-27 | 2.7916669845581055 |
1357 | CSCO | 1995-06-28 | 2.743056058883667 |
1358 | CSCO | 1995-06-29 | 2.840277910232544 |
1359 | CSCO | 1995-06-30 | 2.809027910232544 |
1360 | CSCO | 1995-07-03 | 2.7986109256744385 |
1361 | CSCO | 1995-07-05 | 2.894097089767456 |
1362 | CSCO | 1995-07-06 | 2.9583330154418945 |
1363 | CSCO | 1995-07-07 | 3.069443941116333 |
1364 | CSCO | 1995-07-10 | 3.0486109256744385 |
1365 | CSCO | 1995-07-11 | 2.993056058883667 |
1366 | CSCO | 1995-07-12 | 3.059027910232544 |
1367 | CSCO | 1995-07-13 | 3.1666669845581055 |
1368 | CSCO | 1995-07-14 | 3.215277910232544 |
1369 | CSCO | 1995-07-17 | 3.2013890743255615 |
1370 | CSCO | 1995-07-18 | 3.090277910232544 |
1371 | CSCO | 1995-07-19 | 2.875 |
1372 | CSCO | 1995-07-20 | 2.850693941116333 |
1373 | CSCO | 1995-07-21 | 2.9583330154418945 |
1374 | CSCO | 1995-07-24 | 3.069443941116333 |
1375 | CSCO | 1995-07-25 | 3.1458330154418945 |
1376 | CSCO | 1995-07-26 | 3.2083330154418945 |
1377 | CSCO | 1995-07-27 | 3.256943941116333 |
1378 | CSCO | 1995-07-28 | 3.1145830154418945 |
1379 | CSCO | 1995-07-31 | 3.097222089767456 |
1380 | CSCO | 1995-08-01 | 3.0416669845581055 |
1381 | CSCO | 1995-08-02 | 2.9583330154418945 |
1382 | CSCO | 1995-08-03 | 2.902777910232544 |
1383 | CSCO | 1995-08-04 | 3.0138890743255615 |
1384 | CSCO | 1995-08-07 | 3.090277910232544 |
1385 | CSCO | 1995-08-08 | 3.090277910232544 |
1386 | CSCO | 1995-08-09 | 3.1701390743255615 |
1387 | CSCO | 1995-08-10 | 3.2361109256744385 |
1388 | CSCO | 1995-08-11 | 3.25 |
1389 | CSCO | 1995-08-14 | 3.2708330154418945 |
1390 | CSCO | 1995-08-15 | 3.2638890743255615 |
1391 | CSCO | 1995-08-16 | 3.4513890743255615 |
1392 | CSCO | 1995-08-17 | 3.381943941116333 |
1393 | CSCO | 1995-08-18 | 3.672743082046509 |
1394 | CSCO | 1995-08-21 | 3.5138890743255615 |
1395 | CSCO | 1995-08-22 | 3.6666669845581055 |
1396 | CSCO | 1995-08-23 | 3.680556058883667 |
1397 | CSCO | 1995-08-24 | 3.694443941116333 |
1398 | CSCO | 1995-08-25 | 3.5625 |
1399 | CSCO | 1995-08-28 | 3.4791669845581055 |
1400 | CSCO | 1995-08-29 | 3.493056058883667 |
1401 | CSCO | 1995-08-30 | 3.569443941116333 |
1402 | CSCO | 1995-08-31 | 3.6458330154418945 |
1403 | CSCO | 1995-09-01 | 3.631943941116333 |
1404 | CSCO | 1995-09-05 | 3.784722089767456 |
1405 | CSCO | 1995-09-06 | 3.8611109256744385 |
1406 | CSCO | 1995-09-07 | 3.902777910232544 |
1407 | CSCO | 1995-09-08 | 3.909722089767456 |
1408 | CSCO | 1995-09-11 | 3.9861109256744385 |
1409 | CSCO | 1995-09-12 | 3.965277910232544 |
1410 | CSCO | 1995-09-13 | 3.972222089767456 |
1411 | CSCO | 1995-09-14 | 4.006944179534912 |
1412 | CSCO | 1995-09-15 | 3.847222089767456 |
1413 | CSCO | 1995-09-18 | 3.7986109256744385 |
1414 | CSCO | 1995-09-19 | 4.006944179534912 |
1415 | CSCO | 1995-09-20 | 4.006944179534912 |
1416 | CSCO | 1995-09-21 | 3.9236109256744385 |
1417 | CSCO | 1995-09-22 | 3.9513890743255615 |
1418 | CSCO | 1995-09-25 | 3.8923609256744385 |
1419 | CSCO | 1995-09-26 | 3.868056058883667 |
1420 | CSCO | 1995-09-27 | 3.777777910232544 |
1421 | CSCO | 1995-09-28 | 3.9375 |
1422 | CSCO | 1995-09-29 | 3.8333330154418945 |
1423 | CSCO | 1995-10-02 | 3.6666669845581055 |
1424 | CSCO | 1995-10-03 | 3.777777910232544 |
1425 | CSCO | 1995-10-04 | 3.7048609256744385 |
1426 | CSCO | 1995-10-05 | 3.875 |
1427 | CSCO | 1995-10-06 | 3.725693941116333 |
1428 | CSCO | 1995-10-09 | 3.5798609256744385 |
1429 | CSCO | 1995-10-10 | 3.6111109256744385 |
1430 | CSCO | 1995-10-11 | 3.7916669845581055 |
1431 | CSCO | 1995-10-12 | 3.9479169845581055 |
1432 | CSCO | 1995-10-13 | 3.9166669845581055 |
1433 | CSCO | 1995-10-16 | 3.847222089767456 |
1434 | CSCO | 1995-10-17 | 4.069444179534912 |
1435 | CSCO | 1995-10-18 | 4.2083330154418945 |
1436 | CSCO | 1995-10-19 | 4.2916669845581055 |
1437 | CSCO | 1995-10-20 | 4.243055820465088 |
1438 | CSCO | 1995-10-23 | 4.1875 |
1439 | CSCO | 1995-10-24 | 4.1875 |
1440 | CSCO | 1995-10-25 | 4.131944179534912 |
1441 | CSCO | 1995-10-26 | 4.149305820465088 |
1442 | CSCO | 1995-10-27 | 4.243055820465088 |
1443 | CSCO | 1995-10-30 | 4.430555820465088 |
1444 | CSCO | 1995-10-31 | 4.305555820465088 |
1445 | CSCO | 1995-11-01 | 4.4583330154418945 |
1446 | CSCO | 1995-11-02 | 4.513888835906982 |
1447 | CSCO | 1995-11-03 | 4.680555820465088 |
1448 | CSCO | 1995-11-06 | 4.649305820465088 |
1449 | CSCO | 1995-11-07 | 4.631944179534912 |
1450 | CSCO | 1995-11-08 | 4.6666669845581055 |
1451 | CSCO | 1995-11-09 | 4.8125 |
1452 | CSCO | 1995-11-10 | 4.881944179534912 |
1453 | CSCO | 1995-11-13 | 4.743055820465088 |
1454 | CSCO | 1995-11-14 | 4.5 |
1455 | CSCO | 1995-11-15 | 4.4375 |
1456 | CSCO | 1995-11-16 | 4.527778148651123 |
1457 | CSCO | 1995-11-17 | 4.444444179534912 |
1458 | CSCO | 1995-11-20 | 4.402778148651123 |
1459 | CSCO | 1995-11-21 | 4.381944179534912 |
1460 | CSCO | 1995-11-22 | 4.2083330154418945 |
1461 | CSCO | 1995-11-24 | 4.375 |
1462 | CSCO | 1995-11-27 | 4.3333330154418945 |
1463 | CSCO | 1995-11-28 | 4.6666669845581055 |
1464 | CSCO | 1995-11-29 | 4.736111164093018 |
1465 | CSCO | 1995-11-30 | 4.673611164093018 |
1466 | CSCO | 1995-12-01 | 4.555555820465088 |
1467 | CSCO | 1995-12-04 | 4.736111164093018 |
1468 | CSCO | 1995-12-05 | 4.5625 |
1469 | CSCO | 1995-12-06 | 4.434028148651123 |
1470 | CSCO | 1995-12-07 | 4.409721851348877 |
1471 | CSCO | 1995-12-08 | 4.4375 |
1472 | CSCO | 1995-12-11 | 4.4375 |
1473 | CSCO | 1995-12-12 | 4.305555820465088 |
1474 | CSCO | 1995-12-13 | 4.284721851348877 |
1475 | CSCO | 1995-12-14 | 4.048611164093018 |
1476 | CSCO | 1995-12-15 | 4.111111164093018 |
1477 | CSCO | 1995-12-18 | 3.9375 |
1478 | CSCO | 1995-12-19 | 4.347221851348877 |
1479 | CSCO | 1995-12-20 | 4.111111164093018 |
1480 | CSCO | 1995-12-21 | 4.1875 |
1481 | CSCO | 1995-12-22 | 4.256944179534912 |
1482 | CSCO | 1995-12-26 | 4.298611164093018 |
1483 | CSCO | 1995-12-27 | 4.263888835906982 |
1484 | CSCO | 1995-12-28 | 4.1875 |
1485 | CSCO | 1995-12-29 | 4.1458330154418945 |
1486 | CSCO | 1996-01-02 | 4.243055820465088 |
1487 | CSCO | 1996-01-03 | 4.076388835906982 |
1488 | CSCO | 1996-01-04 | 3.9236109256744385 |
1489 | CSCO | 1996-01-05 | 3.972222089767456 |
1490 | CSCO | 1996-01-08 | 3.934027910232544 |
1491 | CSCO | 1996-01-09 | 3.631943941116333 |
1492 | CSCO | 1996-01-10 | 3.7083330154418945 |
1493 | CSCO | 1996-01-11 | 3.9236109256744385 |
1494 | CSCO | 1996-01-12 | 3.9236109256744385 |
1495 | CSCO | 1996-01-15 | 3.7361109256744385 |
1496 | CSCO | 1996-01-16 | 3.805556058883667 |
1497 | CSCO | 1996-01-17 | 3.875 |
1498 | CSCO | 1996-01-18 | 3.9375 |
1499 | CSCO | 1996-01-19 | 4.2083330154418945 |
1500 | CSCO | 1996-01-22 | 4.3229169845581055 |
1501 | CSCO | 1996-01-23 | 4.326388835906982 |
1502 | CSCO | 1996-01-24 | 4.486111164093018 |
1503 | CSCO | 1996-01-25 | 4.402778148651123 |
1504 | CSCO | 1996-01-26 | 4.506944179534912 |
1505 | CSCO | 1996-01-29 | 4.506944179534912 |
1506 | CSCO | 1996-01-30 | 4.569444179534912 |
1507 | CSCO | 1996-01-31 | 4.625 |
1508 | CSCO | 1996-02-01 | 4.763888835906982 |
1509 | CSCO | 1996-02-02 | 4.694444179534912 |
1510 | CSCO | 1996-02-05 | 4.875 |
1511 | CSCO | 1996-02-06 | 4.972221851348877 |
1512 | CSCO | 1996-02-07 | 4.9270830154418945 |
1513 | CSCO | 1996-02-08 | 4.9375 |
1514 | CSCO | 1996-02-09 | 5.069444179534912 |
1515 | CSCO | 1996-02-12 | 5.0 |
1516 | CSCO | 1996-02-13 | 5.013888835906982 |
1517 | CSCO | 1996-02-14 | 4.9166669845581055 |
1518 | CSCO | 1996-02-15 | 4.940971851348877 |
1519 | CSCO | 1996-02-16 | 4.944444179534912 |
1520 | CSCO | 1996-02-20 | 5.069444179534912 |
1521 | CSCO | 1996-02-21 | 5.243055820465088 |
1522 | CSCO | 1996-02-22 | 5.493055820465088 |
1523 | CSCO | 1996-02-23 | 5.513888835906982 |
1524 | CSCO | 1996-02-26 | 5.555555820465088 |
1525 | CSCO | 1996-02-27 | 5.4166669845581055 |
1526 | CSCO | 1996-02-28 | 5.305555820465088 |
1527 | CSCO | 1996-02-29 | 5.277778148651123 |
1528 | CSCO | 1996-03-01 | 5.055555820465088 |
1529 | CSCO | 1996-03-04 | 4.902778148651123 |
1530 | CSCO | 1996-03-05 | 5.222221851348877 |
1531 | CSCO | 1996-03-06 | 5.111111164093018 |
1532 | CSCO | 1996-03-07 | 5.055555820465088 |
1533 | CSCO | 1996-03-08 | 4.888888835906982 |
1534 | CSCO | 1996-03-11 | 5.097221851348877 |
1535 | CSCO | 1996-03-12 | 5.0416669845581055 |
1536 | CSCO | 1996-03-13 | 5.125 |
1537 | CSCO | 1996-03-14 | 5.1041669845581055 |
1538 | CSCO | 1996-03-15 | 5.277778148651123 |
1539 | CSCO | 1996-03-18 | 5.402778148651123 |
1540 | CSCO | 1996-03-19 | 5.388888835906982 |
1541 | CSCO | 1996-03-20 | 5.111111164093018 |
1542 | CSCO | 1996-03-21 | 4.972221851348877 |
1543 | CSCO | 1996-03-22 | 4.972221851348877 |
1544 | CSCO | 1996-03-25 | 4.805555820465088 |
1545 | CSCO | 1996-03-26 | 4.7708330154418945 |
1546 | CSCO | 1996-03-27 | 4.993055820465088 |
1547 | CSCO | 1996-03-28 | 5.125 |
1548 | CSCO | 1996-03-29 | 5.152778148651123 |
1549 | CSCO | 1996-04-01 | 5.25 |
1550 | CSCO | 1996-04-02 | 5.319444179534912 |
1551 | CSCO | 1996-04-03 | 5.430555820465088 |
1552 | CSCO | 1996-04-04 | 5.388888835906982 |
1553 | CSCO | 1996-04-08 | 5.152778148651123 |
1554 | CSCO | 1996-04-09 | 5.0833330154418945 |
1555 | CSCO | 1996-04-10 | 5.138888835906982 |
1556 | CSCO | 1996-04-11 | 5.2916669845581055 |
1557 | CSCO | 1996-04-12 | 5.0833330154418945 |
1558 | CSCO | 1996-04-15 | 4.923611164093018 |
1559 | CSCO | 1996-04-16 | 5.125 |
1560 | CSCO | 1996-04-17 | 5.097221851348877 |
1561 | CSCO | 1996-04-18 | 5.125 |
1562 | CSCO | 1996-04-19 | 5.305555820465088 |
1563 | CSCO | 1996-04-22 | 5.2083330154418945 |
1564 | CSCO | 1996-04-23 | 5.402778148651123 |
1565 | CSCO | 1996-04-24 | 5.715278148651123 |
1566 | CSCO | 1996-04-25 | 5.694444179534912 |
1567 | CSCO | 1996-04-26 | 5.819444179534912 |
1568 | CSCO | 1996-04-29 | 5.777778148651123 |
1569 | CSCO | 1996-04-30 | 5.763888835906982 |
1570 | CSCO | 1996-05-01 | 5.805555820465088 |
1571 | CSCO | 1996-05-02 | 5.5833330154418945 |
1572 | CSCO | 1996-05-03 | 5.625 |
1573 | CSCO | 1996-05-06 | 5.7083330154418945 |
1574 | CSCO | 1996-05-07 | 5.805555820465088 |
1575 | CSCO | 1996-05-08 | 5.861111164093018 |
1576 | CSCO | 1996-05-09 | 5.861111164093018 |
1577 | CSCO | 1996-05-10 | 6.111111164093018 |
1578 | CSCO | 1996-05-13 | 6.097221851348877 |
1579 | CSCO | 1996-05-14 | 6.236111164093018 |
1580 | CSCO | 1996-05-15 | 6.152778148651123 |
1581 | CSCO | 1996-05-16 | 6.2083330154418945 |
1582 | CSCO | 1996-05-17 | 6.222221851348877 |
1583 | CSCO | 1996-05-20 | 6.25 |
1584 | CSCO | 1996-05-21 | 6.125 |
1585 | CSCO | 1996-05-22 | 6.194444179534912 |
1586 | CSCO | 1996-05-23 | 6.361111164093018 |
1587 | CSCO | 1996-05-24 | 6.3333330154418945 |
1588 | CSCO | 1996-05-28 | 6.2083330154418945 |
1589 | CSCO | 1996-05-29 | 6.069444179534912 |
1590 | CSCO | 1996-05-30 | 6.0416669845581055 |
1591 | CSCO | 1996-05-31 | 6.0833330154418945 |
1592 | CSCO | 1996-06-03 | 6.194444179534912 |
1593 | CSCO | 1996-06-04 | 6.194444179534912 |
1594 | CSCO | 1996-06-05 | 6.347221851348877 |
1595 | CSCO | 1996-06-06 | 6.180555820465088 |
1596 | CSCO | 1996-06-07 | 6.2083330154418945 |
1597 | CSCO | 1996-06-10 | 6.222221851348877 |
1598 | CSCO | 1996-06-11 | 6.326388835906982 |
1599 | CSCO | 1996-06-12 | 6.319444179534912 |
1600 | CSCO | 1996-06-13 | 6.2083330154418945 |
1601 | CSCO | 1996-06-14 | 6.138888835906982 |
1602 | CSCO | 1996-06-17 | 6.0416669845581055 |
1603 | CSCO | 1996-06-18 | 5.875 |
1604 | CSCO | 1996-06-19 | 5.930555820465088 |
1605 | CSCO | 1996-06-20 | 5.819444179534912 |
1606 | CSCO | 1996-06-21 | 6.097221851348877 |
1607 | CSCO | 1996-06-24 | 6.0 |
1608 | CSCO | 1996-06-25 | 6.0416669845581055 |
1609 | CSCO | 1996-06-26 | 5.930555820465088 |
1610 | CSCO | 1996-06-27 | 6.097221851348877 |
1611 | CSCO | 1996-06-28 | 6.2916669845581055 |
1612 | CSCO | 1996-07-01 | 6.486111164093018 |
1613 | CSCO | 1996-07-02 | 6.527778148651123 |
1614 | CSCO | 1996-07-03 | 6.375 |
1615 | CSCO | 1996-07-05 | 6.222221851348877 |
1616 | CSCO | 1996-07-08 | 6.319444179534912 |
1617 | CSCO | 1996-07-09 | 6.388888835906982 |
1618 | CSCO | 1996-07-10 | 6.430555820465088 |
1619 | CSCO | 1996-07-11 | 6.0833330154418945 |
1620 | CSCO | 1996-07-12 | 6.152778148651123 |
1621 | CSCO | 1996-07-15 | 5.763888835906982 |
1622 | CSCO | 1996-07-16 | 5.75 |
1623 | CSCO | 1996-07-17 | 5.944444179534912 |
1624 | CSCO | 1996-07-18 | 5.986111164093018 |
1625 | CSCO | 1996-07-19 | 5.75 |
1626 | CSCO | 1996-07-22 | 5.625 |
1627 | CSCO | 1996-07-23 | 5.236111164093018 |
1628 | CSCO | 1996-07-24 | 5.4583330154418945 |
1629 | CSCO | 1996-07-25 | 5.493055820465088 |
1630 | CSCO | 1996-07-26 | 5.7083330154418945 |
1631 | CSCO | 1996-07-29 | 5.555555820465088 |
1632 | CSCO | 1996-07-30 | 5.680555820465088 |
1633 | CSCO | 1996-07-31 | 5.75 |
1634 | CSCO | 1996-08-01 | 5.972221851348877 |
1635 | CSCO | 1996-08-02 | 6.2083330154418945 |
1636 | CSCO | 1996-08-05 | 6.173611164093018 |
1637 | CSCO | 1996-08-06 | 6.361111164093018 |
1638 | CSCO | 1996-08-07 | 6.375 |
1639 | CSCO | 1996-08-08 | 6.513888835906982 |
1640 | CSCO | 1996-08-09 | 6.486111164093018 |
1641 | CSCO | 1996-08-12 | 6.5 |
1642 | CSCO | 1996-08-13 | 6.319444179534912 |
1643 | CSCO | 1996-08-14 | 6.2916669845581055 |
1644 | CSCO | 1996-08-15 | 6.4166669845581055 |
1645 | CSCO | 1996-08-16 | 6.222221851348877 |
1646 | CSCO | 1996-08-19 | 6.222221851348877 |
1647 | CSCO | 1996-08-20 | 6.111111164093018 |
1648 | CSCO | 1996-08-21 | 6.25 |
1649 | CSCO | 1996-08-22 | 6.402778148651123 |
1650 | CSCO | 1996-08-23 | 6.319444179534912 |
1651 | CSCO | 1996-08-26 | 6.125 |
1652 | CSCO | 1996-08-27 | 6.111111164093018 |
1653 | CSCO | 1996-08-28 | 6.055555820465088 |
1654 | CSCO | 1996-08-29 | 6.0 |
1655 | CSCO | 1996-08-30 | 5.861111164093018 |
1656 | CSCO | 1996-09-03 | 5.972221851348877 |
1657 | CSCO | 1996-09-04 | 6.0416669845581055 |
1658 | CSCO | 1996-09-05 | 5.763888835906982 |
1659 | CSCO | 1996-09-06 | 5.930555820465088 |
1660 | CSCO | 1996-09-09 | 6.0416669845581055 |
1661 | CSCO | 1996-09-10 | 6.0416669845581055 |
1662 | CSCO | 1996-09-11 | 6.0416669845581055 |
1663 | CSCO | 1996-09-12 | 6.243055820465088 |
1664 | CSCO | 1996-09-13 | 6.555555820465088 |
1665 | CSCO | 1996-09-16 | 6.638888835906982 |
1666 | CSCO | 1996-09-17 | 6.625 |
1667 | CSCO | 1996-09-18 | 6.652778148651123 |
1668 | CSCO | 1996-09-19 | 6.6666669845581055 |
1669 | CSCO | 1996-09-20 | 6.75 |
1670 | CSCO | 1996-09-23 | 6.743055820465088 |
1671 | CSCO | 1996-09-24 | 6.722221851348877 |
1672 | CSCO | 1996-09-25 | 7.0208330154418945 |
1673 | CSCO | 1996-09-26 | 7.0416669845581055 |
1674 | CSCO | 1996-09-27 | 7.0 |
1675 | CSCO | 1996-09-30 | 6.8958330154418945 |
1676 | CSCO | 1996-10-01 | 6.902778148651123 |
1677 | CSCO | 1996-10-02 | 7.097221851348877 |
1678 | CSCO | 1996-10-03 | 7.180555820465088 |
1679 | CSCO | 1996-10-04 | 7.444444179534912 |
1680 | CSCO | 1996-10-07 | 7.3333330154418945 |
1681 | CSCO | 1996-10-08 | 7.138888835906982 |
1682 | CSCO | 1996-10-09 | 7.152778148651123 |
1683 | CSCO | 1996-10-10 | 7.222221851348877 |
1684 | CSCO | 1996-10-11 | 7.305555820465088 |
1685 | CSCO | 1996-10-14 | 7.25 |
1686 | CSCO | 1996-10-15 | 7.319444179534912 |
1687 | CSCO | 1996-10-16 | 7.263888835906982 |
1688 | CSCO | 1996-10-17 | 7.125 |
1689 | CSCO | 1996-10-18 | 7.0416669845581055 |
1690 | CSCO | 1996-10-21 | 6.743055820465088 |
1691 | CSCO | 1996-10-22 | 6.805555820465088 |
1692 | CSCO | 1996-10-23 | 6.986111164093018 |
1693 | CSCO | 1996-10-24 | 6.6666669845581055 |
1694 | CSCO | 1996-10-25 | 6.5833330154418945 |
1695 | CSCO | 1996-10-28 | 6.430555820465088 |
1696 | CSCO | 1996-10-29 | 6.402778148651123 |
1697 | CSCO | 1996-10-30 | 6.4583330154418945 |
1698 | CSCO | 1996-10-31 | 6.875 |
1699 | CSCO | 1996-11-01 | 6.694444179534912 |
1700 | CSCO | 1996-11-04 | 6.736111164093018 |
1701 | CSCO | 1996-11-05 | 6.861111164093018 |
1702 | CSCO | 1996-11-06 | 6.805555820465088 |
1703 | CSCO | 1996-11-07 | 7.1666669845581055 |
1704 | CSCO | 1996-11-08 | 7.194444179534912 |
1705 | CSCO | 1996-11-11 | 7.388888835906982 |
1706 | CSCO | 1996-11-12 | 7.222221851348877 |
1707 | CSCO | 1996-11-13 | 7.347221851348877 |
1708 | CSCO | 1996-11-14 | 7.25 |
1709 | CSCO | 1996-11-15 | 7.194444179534912 |
1710 | CSCO | 1996-11-18 | 7.0416669845581055 |
1711 | CSCO | 1996-11-19 | 7.222221851348877 |
1712 | CSCO | 1996-11-20 | 7.388888835906982 |
1713 | CSCO | 1996-11-21 | 7.3333330154418945 |
1714 | CSCO | 1996-11-22 | 7.513888835906982 |
1715 | CSCO | 1996-11-25 | 7.486111164093018 |
1716 | CSCO | 1996-11-26 | 7.472221851348877 |
1717 | CSCO | 1996-11-27 | 7.555555820465088 |
1718 | CSCO | 1996-11-29 | 7.5416669845581055 |
1719 | CSCO | 1996-12-02 | 7.625 |
1720 | CSCO | 1996-12-03 | 7.277778148651123 |
1721 | CSCO | 1996-12-04 | 7.027778148651123 |
1722 | CSCO | 1996-12-05 | 7.152778148651123 |
1723 | CSCO | 1996-12-06 | 7.222221851348877 |
1724 | CSCO | 1996-12-09 | 7.527778148651123 |
1725 | CSCO | 1996-12-10 | 7.486111164093018 |
1726 | CSCO | 1996-12-11 | 7.555555820465088 |
1727 | CSCO | 1996-12-12 | 7.305555820465088 |
1728 | CSCO | 1996-12-13 | 7.194444179534912 |
1729 | CSCO | 1996-12-16 | 7.0416669845581055 |
1730 | CSCO | 1996-12-17 | 6.972221851348877 |
1731 | CSCO | 1996-12-18 | 7.111111164093018 |
1732 | CSCO | 1996-12-19 | 7.222221851348877 |
1733 | CSCO | 1996-12-20 | 7.222221851348877 |
1734 | CSCO | 1996-12-23 | 7.152778148651123 |
1735 | CSCO | 1996-12-24 | 7.222221851348877 |
1736 | CSCO | 1996-12-26 | 7.402778148651123 |
1737 | CSCO | 1996-12-27 | 7.2916669845581055 |
1738 | CSCO | 1996-12-30 | 7.2083330154418945 |
1739 | CSCO | 1996-12-31 | 7.069444179534912 |
1740 | CSCO | 1997-01-02 | 6.986111164093018 |
1741 | CSCO | 1997-01-03 | 7.2916669845581055 |
1742 | CSCO | 1997-01-06 | 7.5 |
1743 | CSCO | 1997-01-07 | 7.5833330154418945 |
1744 | CSCO | 1997-01-08 | 7.361111164093018 |
1745 | CSCO | 1997-01-09 | 7.444444179534912 |
1746 | CSCO | 1997-01-10 | 7.625 |
1747 | CSCO | 1997-01-13 | 7.680555820465088 |
1748 | CSCO | 1997-01-14 | 8.01388931274414 |
1749 | CSCO | 1997-01-15 | 7.819444179534912 |
1750 | CSCO | 1997-01-16 | 7.819444179534912 |
1751 | CSCO | 1997-01-17 | 8.069443702697754 |
1752 | CSCO | 1997-01-20 | 8.305556297302246 |
1753 | CSCO | 1997-01-21 | 8.319443702697754 |
1754 | CSCO | 1997-01-22 | 8.1875 |
1755 | CSCO | 1997-01-23 | 7.972221851348877 |
1756 | CSCO | 1997-01-24 | 7.625 |
1757 | CSCO | 1997-01-27 | 7.597221851348877 |
1758 | CSCO | 1997-01-28 | 7.652778148651123 |
1759 | CSCO | 1997-01-29 | 7.3333330154418945 |
1760 | CSCO | 1997-01-30 | 7.5 |
1761 | CSCO | 1997-01-31 | 7.75 |
1762 | CSCO | 1997-02-03 | 7.5833330154418945 |
1763 | CSCO | 1997-02-04 | 7.4583330154418945 |
1764 | CSCO | 1997-02-05 | 6.972221851348877 |
1765 | CSCO | 1997-02-06 | 7.097221851348877 |
1766 | CSCO | 1997-02-07 | 7.013888835906982 |
1767 | CSCO | 1997-02-10 | 6.444444179534912 |
1768 | CSCO | 1997-02-11 | 6.7291669845581055 |
1769 | CSCO | 1997-02-12 | 7.180555820465088 |
1770 | CSCO | 1997-02-13 | 6.951388835906982 |
1771 | CSCO | 1997-02-14 | 6.9583330154418945 |
1772 | CSCO | 1997-02-18 | 7.0833330154418945 |
1773 | CSCO | 1997-02-19 | 7.2083330154418945 |
1774 | CSCO | 1997-02-20 | 7.0 |
1775 | CSCO | 1997-02-21 | 6.486111164093018 |
1776 | CSCO | 1997-02-24 | 6.555555820465088 |
1777 | CSCO | 1997-02-25 | 6.277778148651123 |
1778 | CSCO | 1997-02-26 | 6.4583330154418945 |
1779 | CSCO | 1997-02-27 | 6.118055820465088 |
1780 | CSCO | 1997-02-28 | 6.180555820465088 |
1781 | CSCO | 1997-03-03 | 6.027778148651123 |
1782 | CSCO | 1997-03-04 | 6.194444179534912 |
1783 | CSCO | 1997-03-05 | 6.319444179534912 |
1784 | CSCO | 1997-03-06 | 6.069444179534912 |
1785 | CSCO | 1997-03-07 | 5.7083330154418945 |
1786 | CSCO | 1997-03-10 | 5.930555820465088 |
1787 | CSCO | 1997-03-11 | 5.861111164093018 |
1788 | CSCO | 1997-03-12 | 5.652778148651123 |
1789 | CSCO | 1997-03-13 | 5.777778148651123 |
1790 | CSCO | 1997-03-14 | 5.618055820465088 |
1791 | CSCO | 1997-03-17 | 5.4583330154418945 |
1792 | CSCO | 1997-03-18 | 5.597221851348877 |
1793 | CSCO | 1997-03-19 | 5.555555820465088 |
1794 | CSCO | 1997-03-20 | 5.680555820465088 |
1795 | CSCO | 1997-03-21 | 5.472221851348877 |
1796 | CSCO | 1997-03-24 | 5.236111164093018 |
1797 | CSCO | 1997-03-25 | 5.319444179534912 |
1798 | CSCO | 1997-03-26 | 5.819444179534912 |
1799 | CSCO | 1997-03-27 | 5.6666669845581055 |
1800 | CSCO | 1997-03-31 | 5.347221851348877 |
1801 | CSCO | 1997-04-01 | 5.375 |
1802 | CSCO | 1997-04-02 | 5.277778148651123 |
1803 | CSCO | 1997-04-03 | 5.375 |
1804 | CSCO | 1997-04-04 | 5.652778148651123 |
1805 | CSCO | 1997-04-07 | 6.048611164093018 |
1806 | CSCO | 1997-04-08 | 6.152778148651123 |
1807 | CSCO | 1997-04-09 | 6.006944179534912 |
1808 | CSCO | 1997-04-10 | 5.847221851348877 |
1809 | CSCO | 1997-04-11 | 5.694444179534912 |
1810 | CSCO | 1997-04-14 | 5.9166669845581055 |
1811 | CSCO | 1997-04-15 | 5.569444179534912 |
1812 | CSCO | 1997-04-16 | 5.277778148651123 |
1813 | CSCO | 1997-04-17 | 5.5 |
1814 | CSCO | 1997-04-18 | 5.375 |
1815 | CSCO | 1997-04-21 | 5.256944179534912 |
1816 | CSCO | 1997-04-22 | 5.277778148651123 |
1817 | CSCO | 1997-04-23 | 5.402778148651123 |
1818 | CSCO | 1997-04-24 | 5.368055820465088 |
1819 | CSCO | 1997-04-25 | 5.152778148651123 |
1820 | CSCO | 1997-04-28 | 5.1666669845581055 |
1821 | CSCO | 1997-04-29 | 5.555555820465088 |
1822 | CSCO | 1997-04-30 | 5.75 |
1823 | CSCO | 1997-05-01 | 5.930555820465088 |
1824 | CSCO | 1997-05-02 | 6.361111164093018 |
1825 | CSCO | 1997-05-05 | 6.5416669845581055 |
1826 | CSCO | 1997-05-06 | 6.4166669845581055 |
1827 | CSCO | 1997-05-07 | 6.527778148651123 |
1828 | CSCO | 1997-05-08 | 6.819444179534912 |
1829 | CSCO | 1997-05-09 | 6.847221851348877 |
1830 | CSCO | 1997-05-12 | 6.993055820465088 |
1831 | CSCO | 1997-05-13 | 6.930555820465088 |
1832 | CSCO | 1997-05-14 | 6.888888835906982 |
1833 | CSCO | 1997-05-15 | 6.972221851348877 |
1834 | CSCO | 1997-05-16 | 6.8333330154418945 |
1835 | CSCO | 1997-05-19 | 6.7708330154418945 |
1836 | CSCO | 1997-05-20 | 7.152778148651123 |
1837 | CSCO | 1997-05-21 | 7.305555820465088 |
1838 | CSCO | 1997-05-22 | 7.277778148651123 |
1839 | CSCO | 1997-05-23 | 7.486111164093018 |
1840 | CSCO | 1997-05-27 | 7.638888835906982 |
1841 | CSCO | 1997-05-28 | 7.673611164093018 |
1842 | CSCO | 1997-05-29 | 7.4166669845581055 |
1843 | CSCO | 1997-05-30 | 7.527778148651123 |
1844 | CSCO | 1997-06-02 | 7.534721851348877 |
1845 | CSCO | 1997-06-03 | 7.194444179534912 |
1846 | CSCO | 1997-06-04 | 7.118055820465088 |
1847 | CSCO | 1997-06-05 | 7.194444179534912 |
1848 | CSCO | 1997-06-06 | 7.215278148651123 |
1849 | CSCO | 1997-06-09 | 7.388888835906982 |
1850 | CSCO | 1997-06-10 | 7.222221851348877 |
1851 | CSCO | 1997-06-11 | 7.076388835906982 |
1852 | CSCO | 1997-06-12 | 7.086805820465088 |
1853 | CSCO | 1997-06-13 | 7.409721851348877 |
1854 | CSCO | 1997-06-16 | 7.506944179534912 |
1855 | CSCO | 1997-06-17 | 7.638888835906982 |
1856 | CSCO | 1997-06-18 | 7.444444179534912 |
1857 | CSCO | 1997-06-19 | 7.6666669845581055 |
1858 | CSCO | 1997-06-20 | 7.7083330154418945 |
1859 | CSCO | 1997-06-23 | 7.756944179534912 |
1860 | CSCO | 1997-06-24 | 7.8541669845581055 |
1861 | CSCO | 1997-06-25 | 7.638888835906982 |
1862 | CSCO | 1997-06-26 | 7.513888835906982 |
1863 | CSCO | 1997-06-27 | 7.388888835906982 |
1864 | CSCO | 1997-06-30 | 7.4583330154418945 |
1865 | CSCO | 1997-07-01 | 7.590278148651123 |
1866 | CSCO | 1997-07-02 | 7.840278148651123 |
1867 | CSCO | 1997-07-03 | 7.951388835906982 |
1868 | CSCO | 1997-07-07 | 8.208333015441895 |
1869 | CSCO | 1997-07-08 | 8.29861068725586 |
1870 | CSCO | 1997-07-09 | 8.479166984558105 |
1871 | CSCO | 1997-07-10 | 8.479166984558105 |
1872 | CSCO | 1997-07-11 | 8.38888931274414 |
1873 | CSCO | 1997-07-14 | 8.506943702697754 |
1874 | CSCO | 1997-07-15 | 8.663193702697754 |
1875 | CSCO | 1997-07-16 | 8.8125 |
1876 | CSCO | 1997-07-17 | 8.743056297302246 |
1877 | CSCO | 1997-07-18 | 8.489583015441895 |
1878 | CSCO | 1997-07-21 | 8.527777671813965 |
1879 | CSCO | 1997-07-22 | 8.777777671813965 |
1880 | CSCO | 1997-07-23 | 8.930556297302246 |
1881 | CSCO | 1997-07-24 | 8.875 |
1882 | CSCO | 1997-07-25 | 8.854166984558105 |
1883 | CSCO | 1997-07-28 | 8.597222328186035 |
1884 | CSCO | 1997-07-29 | 8.805556297302246 |
1885 | CSCO | 1997-07-30 | 8.833333015441895 |
1886 | CSCO | 1997-07-31 | 8.840277671813965 |
1887 | CSCO | 1997-08-01 | 8.868056297302246 |
1888 | CSCO | 1997-08-04 | 9.069443702697754 |
1889 | CSCO | 1997-08-05 | 9.104166984558105 |
1890 | CSCO | 1997-08-06 | 8.930556297302246 |
1891 | CSCO | 1997-08-07 | 8.756943702697754 |
1892 | CSCO | 1997-08-08 | 8.569443702697754 |
1893 | CSCO | 1997-08-11 | 8.381943702697754 |
1894 | CSCO | 1997-08-12 | 8.25 |
1895 | CSCO | 1997-08-13 | 8.347222328186035 |
1896 | CSCO | 1997-08-14 | 8.555556297302246 |
1897 | CSCO | 1997-08-15 | 8.305556297302246 |
1898 | CSCO | 1997-08-18 | 8.45138931274414 |
1899 | CSCO | 1997-08-19 | 8.416666984558105 |
1900 | CSCO | 1997-08-20 | 8.708333015441895 |
1901 | CSCO | 1997-08-21 | 8.604166984558105 |
1902 | CSCO | 1997-08-22 | 8.527777671813965 |
1903 | CSCO | 1997-08-25 | 8.6875 |
1904 | CSCO | 1997-08-26 | 8.618056297302246 |
1905 | CSCO | 1997-08-27 | 8.569443702697754 |
1906 | CSCO | 1997-08-28 | 8.333333015441895 |
1907 | CSCO | 1997-08-29 | 8.375 |
1908 | CSCO | 1997-09-02 | 8.583333015441895 |
1909 | CSCO | 1997-09-03 | 8.645833015441895 |
1910 | CSCO | 1997-09-04 | 8.604166984558105 |
1911 | CSCO | 1997-09-05 | 8.70138931274414 |
1912 | CSCO | 1997-09-08 | 8.430556297302246 |
1913 | CSCO | 1997-09-09 | 8.444443702697754 |
1914 | CSCO | 1997-09-10 | 8.055556297302246 |
1915 | CSCO | 1997-09-11 | 8.020833015441895 |
1916 | CSCO | 1997-09-12 | 8.027777671813965 |
1917 | CSCO | 1997-09-15 | 7.75 |
1918 | CSCO | 1997-09-16 | 8.277777671813965 |
1919 | CSCO | 1997-09-17 | 8.25 |
1920 | CSCO | 1997-09-18 | 8.229166984558105 |
1921 | CSCO | 1997-09-19 | 8.13888931274414 |
1922 | CSCO | 1997-09-22 | 8.354166984558105 |
1923 | CSCO | 1997-09-23 | 8.444443702697754 |
1924 | CSCO | 1997-09-24 | 8.284722328186035 |
1925 | CSCO | 1997-09-25 | 8.097222328186035 |
1926 | CSCO | 1997-09-26 | 8.180556297302246 |
1927 | CSCO | 1997-09-29 | 8.23611068725586 |
1928 | CSCO | 1997-09-30 | 8.118056297302246 |
1929 | CSCO | 1997-10-01 | 8.090277671813965 |
1930 | CSCO | 1997-10-02 | 8.45138931274414 |
1931 | CSCO | 1997-10-03 | 8.722222328186035 |
1932 | CSCO | 1997-10-06 | 8.840277671813965 |
1933 | CSCO | 1997-10-07 | 9.07638931274414 |
1934 | CSCO | 1997-10-08 | 8.979166984558105 |
1935 | CSCO | 1997-10-09 | 9.097222328186035 |
1936 | CSCO | 1997-10-10 | 9.04861068725586 |
1937 | CSCO | 1997-10-13 | 9.083333015441895 |
1938 | CSCO | 1997-10-14 | 8.993056297302246 |
1939 | CSCO | 1997-10-15 | 9.23611068725586 |
1940 | CSCO | 1997-10-16 | 9.07638931274414 |
1941 | CSCO | 1997-10-17 | 8.88888931274414 |
1942 | CSCO | 1997-10-20 | 9.04861068725586 |
1943 | CSCO | 1997-10-21 | 9.368056297302246 |
1944 | CSCO | 1997-10-22 | 9.32638931274414 |
1945 | CSCO | 1997-10-23 | 9.055556297302246 |
1946 | CSCO | 1997-10-24 | 8.916666984558105 |
1947 | CSCO | 1997-10-27 | 8.097222328186035 |
1948 | CSCO | 1997-10-28 | 8.88888931274414 |
1949 | CSCO | 1997-10-29 | 8.944443702697754 |
1950 | CSCO | 1997-10-30 | 8.881943702697754 |
1951 | CSCO | 1997-10-31 | 9.114583015441895 |
1952 | CSCO | 1997-11-03 | 9.416666984558105 |
1953 | CSCO | 1997-11-04 | 9.270833015441895 |
1954 | CSCO | 1997-11-05 | 9.493056297302246 |
1955 | CSCO | 1997-11-06 | 9.409722328186035 |
1956 | CSCO | 1997-11-07 | 9.284722328186035 |
1957 | CSCO | 1997-11-10 | 9.090277671813965 |
1958 | CSCO | 1997-11-11 | 8.958333015441895 |
1959 | CSCO | 1997-11-12 | 8.5 |
1960 | CSCO | 1997-11-13 | 8.840277671813965 |
1961 | CSCO | 1997-11-14 | 9.041666984558105 |
1962 | CSCO | 1997-11-17 | 9.229166984558105 |
1963 | CSCO | 1997-11-18 | 9.145833015441895 |
1964 | CSCO | 1997-11-19 | 9.239583015441895 |
1965 | CSCO | 1997-11-20 | 9.5 |
1966 | CSCO | 1997-11-21 | 9.458333015441895 |
1967 | CSCO | 1997-11-24 | 9.25 |
1968 | CSCO | 1997-11-25 | 9.368056297302246 |
1969 | CSCO | 1997-11-26 | 9.45138931274414 |
1970 | CSCO | 1997-11-28 | 9.583333015441895 |
1971 | CSCO | 1997-12-01 | 10.04861068725586 |
1972 | CSCO | 1997-12-02 | 9.61111068725586 |
1973 | CSCO | 1997-12-03 | 9.65625 |
1974 | CSCO | 1997-12-04 | 9.597222328186035 |
1975 | CSCO | 1997-12-05 | 9.930556297302246 |
1976 | CSCO | 1997-12-08 | 9.972222328186035 |
1977 | CSCO | 1997-12-09 | 9.715277671813965 |
1978 | CSCO | 1997-12-10 | 9.48611068725586 |
1979 | CSCO | 1997-12-11 | 9.1875 |
1980 | CSCO | 1997-12-12 | 8.506943702697754 |
1981 | CSCO | 1997-12-15 | 8.61111068725586 |
1982 | CSCO | 1997-12-16 | 8.902777671813965 |
1983 | CSCO | 1997-12-17 | 9.03125 |
1984 | CSCO | 1997-12-18 | 8.927083015441895 |
1985 | CSCO | 1997-12-19 | 8.90625 |
1986 | CSCO | 1997-12-22 | 9.104166984558105 |
1987 | CSCO | 1997-12-23 | 8.5625 |
1988 | CSCO | 1997-12-24 | 8.59375 |
1989 | CSCO | 1997-12-26 | 8.864583015441895 |
1990 | CSCO | 1997-12-29 | 9.333333015441895 |
1991 | CSCO | 1997-12-30 | 9.395833015441895 |
1992 | CSCO | 1997-12-31 | 9.291666984558105 |
1993 | CSCO | 1998-01-02 | 9.677083015441895 |
1994 | CSCO | 1998-01-05 | 9.65625 |
1995 | CSCO | 1998-01-06 | 9.53125 |
1996 | CSCO | 1998-01-07 | 9.25 |
1997 | CSCO | 1998-01-08 | 9.354166984558105 |
1998 | CSCO | 1998-01-09 | 9.041666984558105 |
1999 | CSCO | 1998-01-12 | 9.28125 |
2000 | CSCO | 1998-01-13 | 9.333333015441895 |
2001 | CSCO | 1998-01-14 | 9.5 |
2002 | CSCO | 1998-01-15 | 9.572916984558105 |
2003 | CSCO | 1998-01-16 | 9.645833015441895 |
2004 | CSCO | 1998-01-20 | 9.916666984558105 |
2005 | CSCO | 1998-01-21 | 9.895833015441895 |
2006 | CSCO | 1998-01-22 | 9.625 |
2007 | CSCO | 1998-01-23 | 9.614583015441895 |
2008 | CSCO | 1998-01-26 | 9.4375 |
2009 | CSCO | 1998-01-27 | 9.875 |
2010 | CSCO | 1998-01-28 | 10.3125 |
2011 | CSCO | 1998-01-29 | 10.625 |
2012 | CSCO | 1998-01-30 | 10.510416984558105 |
2013 | CSCO | 1998-02-02 | 10.65625 |
2014 | CSCO | 1998-02-03 | 10.5 |
2015 | CSCO | 1998-02-04 | 10.760416984558105 |
2016 | CSCO | 1998-02-05 | 10.729166984558105 |
2017 | CSCO | 1998-02-06 | 10.989583015441895 |
2018 | CSCO | 1998-02-09 | 10.666666984558105 |
2019 | CSCO | 1998-02-10 | 10.791666984558105 |
2020 | CSCO | 1998-02-11 | 10.8125 |
2021 | CSCO | 1998-02-12 | 10.875 |
2022 | CSCO | 1998-02-13 | 10.8125 |
2023 | CSCO | 1998-02-17 | 10.822916984558105 |
2024 | CSCO | 1998-02-18 | 10.916666984558105 |
2025 | CSCO | 1998-02-19 | 10.90625 |
2026 | CSCO | 1998-02-20 | 10.96875 |
2027 | CSCO | 1998-02-23 | 10.9375 |
2028 | CSCO | 1998-02-24 | 10.791666984558105 |
2029 | CSCO | 1998-02-25 | 11.125 |
2030 | CSCO | 1998-02-26 | 11.083333015441895 |
2031 | CSCO | 1998-02-27 | 10.979166984558105 |
2032 | CSCO | 1998-03-02 | 10.875 |
2033 | CSCO | 1998-03-03 | 10.75 |
2034 | CSCO | 1998-03-04 | 10.875 |
2035 | CSCO | 1998-03-05 | 10.3125 |
2036 | CSCO | 1998-03-06 | 10.729166984558105 |
2037 | CSCO | 1998-03-09 | 10.203125 |
2038 | CSCO | 1998-03-10 | 10.229166984558105 |
2039 | CSCO | 1998-03-11 | 10.4375 |
2040 | CSCO | 1998-03-12 | 10.65625 |
2041 | CSCO | 1998-03-13 | 10.760416984558105 |
2042 | CSCO | 1998-03-16 | 10.729166984558105 |
2043 | CSCO | 1998-03-17 | 10.760416984558105 |
2044 | CSCO | 1998-03-18 | 10.59375 |
2045 | CSCO | 1998-03-19 | 10.71875 |
2046 | CSCO | 1998-03-20 | 10.604166984558105 |
2047 | CSCO | 1998-03-23 | 10.791666984558105 |
2048 | CSCO | 1998-03-24 | 11.302083015441895 |
2049 | CSCO | 1998-03-25 | 11.59375 |
2050 | CSCO | 1998-03-26 | 11.5625 |
2051 | CSCO | 1998-03-27 | 11.5625 |
2052 | CSCO | 1998-03-30 | 11.239583015441895 |
2053 | CSCO | 1998-03-31 | 11.395833015441895 |
2054 | CSCO | 1998-04-01 | 11.552083015441895 |
2055 | CSCO | 1998-04-02 | 11.708333015441895 |
2056 | CSCO | 1998-04-03 | 11.78125 |
2057 | CSCO | 1998-04-06 | 11.5 |
2058 | CSCO | 1998-04-07 | 11.5 |
2059 | CSCO | 1998-04-08 | 11.375 |
2060 | CSCO | 1998-04-09 | 11.166666984558105 |
2061 | CSCO | 1998-04-13 | 11.083333015441895 |
2062 | CSCO | 1998-04-14 | 11.28125 |
2063 | CSCO | 1998-04-15 | 11.78125 |
2064 | CSCO | 1998-04-16 | 11.697916984558105 |
2065 | CSCO | 1998-04-17 | 11.739583015441895 |
2066 | CSCO | 1998-04-20 | 12.041666984558105 |
2067 | CSCO | 1998-04-21 | 12.3125 |
2068 | CSCO | 1998-04-22 | 12.270833015441895 |
2069 | CSCO | 1998-04-23 | 11.947916984558105 |
2070 | CSCO | 1998-04-24 | 11.989583015441895 |
2071 | CSCO | 1998-04-27 | 11.739583015441895 |
2072 | CSCO | 1998-04-28 | 11.8125 |
2073 | CSCO | 1998-04-29 | 12.0 |
2074 | CSCO | 1998-04-30 | 12.208333015441895 |
2075 | CSCO | 1998-05-01 | 12.270833015441895 |
2076 | CSCO | 1998-05-04 | 12.489583015441895 |
2077 | CSCO | 1998-05-05 | 12.270833015441895 |
2078 | CSCO | 1998-05-06 | 12.666666984558105 |
2079 | CSCO | 1998-05-07 | 12.5625 |
2080 | CSCO | 1998-05-08 | 12.625 |
2081 | CSCO | 1998-05-11 | 12.458333015441895 |
2082 | CSCO | 1998-05-12 | 12.729166984558105 |
2083 | CSCO | 1998-05-13 | 12.666666984558105 |
2084 | CSCO | 1998-05-14 | 12.677083015441895 |
2085 | CSCO | 1998-05-15 | 12.729166984558105 |
2086 | CSCO | 1998-05-18 | 12.958333015441895 |
2087 | CSCO | 1998-05-19 | 13.398438453674316 |
2088 | CSCO | 1998-05-20 | 13.104166984558105 |
2089 | CSCO | 1998-05-21 | 12.958333015441895 |
2090 | CSCO | 1998-05-22 | 12.8125 |
2091 | CSCO | 1998-05-26 | 12.666666984558105 |
2092 | CSCO | 1998-05-27 | 12.96875 |
2093 | CSCO | 1998-05-28 | 12.916666984558105 |
2094 | CSCO | 1998-05-29 | 12.604166984558105 |
2095 | CSCO | 1998-06-01 | 12.260416984558105 |
2096 | CSCO | 1998-06-02 | 12.739583015441895 |
2097 | CSCO | 1998-06-03 | 12.4375 |
2098 | CSCO | 1998-06-04 | 12.8125 |
2099 | CSCO | 1998-06-05 | 12.90625 |
2100 | CSCO | 1998-06-08 | 12.916666984558105 |
2101 | CSCO | 1998-06-09 | 13.25 |
2102 | CSCO | 1998-06-10 | 13.1875 |
2103 | CSCO | 1998-06-11 | 13.177083015441895 |
2104 | CSCO | 1998-06-12 | 13.1875 |
2105 | CSCO | 1998-06-15 | 13.041666984558105 |
2106 | CSCO | 1998-06-16 | 13.322916984558105 |
2107 | CSCO | 1998-06-17 | 13.447916984558105 |
2108 | CSCO | 1998-06-18 | 13.6875 |
2109 | CSCO | 1998-06-19 | 13.854166984558105 |
2110 | CSCO | 1998-06-22 | 14.104166984558105 |
2111 | CSCO | 1998-06-23 | 14.479166984558105 |
2112 | CSCO | 1998-06-24 | 14.635416984558105 |
2113 | CSCO | 1998-06-25 | 14.510416984558105 |
2114 | CSCO | 1998-06-26 | 14.979166984558105 |
2115 | CSCO | 1998-06-29 | 15.302083015441895 |
2116 | CSCO | 1998-06-30 | 15.34375 |
2117 | CSCO | 1998-07-01 | 15.760416984558105 |
2118 | CSCO | 1998-07-02 | 15.4375 |
2119 | CSCO | 1998-07-06 | 15.5 |
2120 | CSCO | 1998-07-07 | 15.458333015441895 |
2121 | CSCO | 1998-07-08 | 15.708333015441895 |
2122 | CSCO | 1998-07-09 | 15.489583015441895 |
2123 | CSCO | 1998-07-10 | 15.489583015441895 |
2124 | CSCO | 1998-07-13 | 15.708333015441895 |
2125 | CSCO | 1998-07-14 | 15.8125 |
2126 | CSCO | 1998-07-15 | 15.927083015441895 |
2127 | CSCO | 1998-07-16 | 15.958333015441895 |
2128 | CSCO | 1998-07-17 | 16.625 |
2129 | CSCO | 1998-07-20 | 17.197917938232422 |
2130 | CSCO | 1998-07-21 | 16.489582061767578 |
2131 | CSCO | 1998-07-22 | 16.416667938232422 |
2132 | CSCO | 1998-07-23 | 16.520832061767578 |
2133 | CSCO | 1998-07-24 | 16.291667938232422 |
2134 | CSCO | 1998-07-27 | 16.25 |
2135 | CSCO | 1998-07-28 | 16.0 |
2136 | CSCO | 1998-07-29 | 15.666666984558105 |
2137 | CSCO | 1998-07-30 | 16.416667938232422 |
2138 | CSCO | 1998-07-31 | 15.958333015441895 |
2139 | CSCO | 1998-08-03 | 16.083332061767578 |
2140 | CSCO | 1998-08-04 | 15.520833015441895 |
2141 | CSCO | 1998-08-05 | 16.125 |
2142 | CSCO | 1998-08-06 | 16.5625 |
2143 | CSCO | 1998-08-07 | 16.145832061767578 |
2144 | CSCO | 1998-08-10 | 16.53125 |
2145 | CSCO | 1998-08-11 | 16.333332061767578 |
2146 | CSCO | 1998-08-12 | 16.427082061767578 |
2147 | CSCO | 1998-08-13 | 16.114582061767578 |
2148 | CSCO | 1998-08-14 | 16.072917938232422 |
2149 | CSCO | 1998-08-17 | 16.354167938232422 |
2150 | CSCO | 1998-08-18 | 16.697917938232422 |
2151 | CSCO | 1998-08-19 | 16.875 |
2152 | CSCO | 1998-08-20 | 17.104167938232422 |
2153 | CSCO | 1998-08-21 | 17.125 |
2154 | CSCO | 1998-08-24 | 17.166667938232422 |
2155 | CSCO | 1998-08-25 | 17.322917938232422 |
2156 | CSCO | 1998-08-26 | 17.270832061767578 |
2157 | CSCO | 1998-08-27 | 16.520832061767578 |
2158 | CSCO | 1998-08-28 | 15.78125 |
2159 | CSCO | 1998-08-31 | 13.645833015441895 |
2160 | CSCO | 1998-09-01 | 15.0 |
2161 | CSCO | 1998-09-02 | 15.270833015441895 |
2162 | CSCO | 1998-09-03 | 15.104166984558105 |
2163 | CSCO | 1998-09-04 | 14.875 |
2164 | CSCO | 1998-09-08 | 15.770833015441895 |
2165 | CSCO | 1998-09-09 | 15.135416984558105 |
2166 | CSCO | 1998-09-10 | 14.739583015441895 |
2167 | CSCO | 1998-09-11 | 15.458333015441895 |
2168 | CSCO | 1998-09-14 | 15.614583015441895 |
2169 | CSCO | 1998-09-15 | 16.104167938232422 |
2170 | CSCO | 1998-09-16 | 16.15625 |
2171 | CSCO | 1998-09-17 | 15.375 |
2172 | CSCO | 1998-09-18 | 15.265625 |
2173 | CSCO | 1998-09-21 | 15.5625 |
2174 | CSCO | 1998-09-22 | 15.71875 |
2175 | CSCO | 1998-09-23 | 16.5625 |
2176 | CSCO | 1998-09-24 | 16.234375 |
2177 | CSCO | 1998-09-25 | 16.609375 |
2178 | CSCO | 1998-09-28 | 16.5625 |
2179 | CSCO | 1998-09-29 | 16.15625 |
2180 | CSCO | 1998-09-30 | 15.453125 |
2181 | CSCO | 1998-10-01 | 14.3125 |
2182 | CSCO | 1998-10-02 | 13.9375 |
2183 | CSCO | 1998-10-05 | 12.078125 |
2184 | CSCO | 1998-10-06 | 11.546875 |
2185 | CSCO | 1998-10-07 | 10.96875 |
2186 | CSCO | 1998-10-08 | 11.671875 |
2187 | CSCO | 1998-10-09 | 12.515625 |
2188 | CSCO | 1998-10-12 | 13.09375 |
2189 | CSCO | 1998-10-13 | 12.671875 |
2190 | CSCO | 1998-10-14 | 13.03125 |
2191 | CSCO | 1998-10-15 | 14.234375 |
2192 | CSCO | 1998-10-16 | 13.84375 |
2193 | CSCO | 1998-10-19 | 14.0625 |
2194 | CSCO | 1998-10-20 | 13.53125 |
2195 | CSCO | 1998-10-21 | 14.40625 |
2196 | CSCO | 1998-10-22 | 14.609375 |
2197 | CSCO | 1998-10-23 | 14.671875 |
2198 | CSCO | 1998-10-26 | 15.34375 |
2199 | CSCO | 1998-10-27 | 15.1875 |
2200 | CSCO | 1998-10-28 | 15.71875 |
2201 | CSCO | 1998-10-29 | 15.671875 |
2202 | CSCO | 1998-10-30 | 15.75 |
2203 | CSCO | 1998-11-02 | 16.171875 |
2204 | CSCO | 1998-11-03 | 15.84375 |
2205 | CSCO | 1998-11-04 | 16.390625 |
2206 | CSCO | 1998-11-05 | 16.953125 |
2207 | CSCO | 1998-11-06 | 16.859375 |
2208 | CSCO | 1998-11-09 | 16.75 |
2209 | CSCO | 1998-11-10 | 16.75 |
2210 | CSCO | 1998-11-11 | 16.515625 |
2211 | CSCO | 1998-11-12 | 16.296875 |
2212 | CSCO | 1998-11-13 | 16.171875 |
2213 | CSCO | 1998-11-16 | 16.734375 |
2214 | CSCO | 1998-11-17 | 17.1875 |
2215 | CSCO | 1998-11-18 | 18.21875 |
2216 | CSCO | 1998-11-19 | 18.328125 |
2217 | CSCO | 1998-11-20 | 18.65625 |
2218 | CSCO | 1998-11-23 | 19.046875 |
2219 | CSCO | 1998-11-24 | 19.046875 |
2220 | CSCO | 1998-11-25 | 19.265625 |
2221 | CSCO | 1998-11-27 | 20.0 |
2222 | CSCO | 1998-11-30 | 18.84375 |
2223 | CSCO | 1998-12-01 | 19.9375 |
2224 | CSCO | 1998-12-02 | 19.5625 |
2225 | CSCO | 1998-12-03 | 19.046875 |
2226 | CSCO | 1998-12-04 | 19.5625 |
2227 | CSCO | 1998-12-07 | 20.046875 |
2228 | CSCO | 1998-12-08 | 19.953125 |
2229 | CSCO | 1998-12-09 | 20.1875 |
2230 | CSCO | 1998-12-10 | 20.296875 |
2231 | CSCO | 1998-12-11 | 20.875 |
2232 | CSCO | 1998-12-14 | 20.09375 |
2233 | CSCO | 1998-12-15 | 20.9375 |
2234 | CSCO | 1998-12-16 | 20.671875 |
2235 | CSCO | 1998-12-17 | 21.21875 |
2236 | CSCO | 1998-12-18 | 22.609375 |
2237 | CSCO | 1998-12-21 | 23.671875 |
2238 | CSCO | 1998-12-22 | 23.453125 |
2239 | CSCO | 1998-12-23 | 24.125 |
2240 | CSCO | 1998-12-24 | 23.546875 |
2241 | CSCO | 1998-12-28 | 23.546875 |
2242 | CSCO | 1998-12-29 | 23.375 |
2243 | CSCO | 1998-12-30 | 23.171875 |
2244 | CSCO | 1998-12-31 | 23.203125 |
2245 | CSCO | 1999-01-04 | 23.828125 |
2246 | CSCO | 1999-01-05 | 24.234375 |
2247 | CSCO | 1999-01-06 | 24.9375 |
2248 | CSCO | 1999-01-07 | 25.90625 |
2249 | CSCO | 1999-01-08 | 26.671875 |
2250 | CSCO | 1999-01-11 | 26.171875 |
2251 | CSCO | 1999-01-12 | 24.53125 |
2252 | CSCO | 1999-01-13 | 23.96875 |
2253 | CSCO | 1999-01-14 | 24.09375 |
2254 | CSCO | 1999-01-15 | 25.421875 |
2255 | CSCO | 1999-01-19 | 26.59375 |
2256 | CSCO | 1999-01-20 | 26.53125 |
2257 | CSCO | 1999-01-21 | 25.328125 |
2258 | CSCO | 1999-01-22 | 25.703125 |
2259 | CSCO | 1999-01-25 | 25.859375 |
2260 | CSCO | 1999-01-26 | 26.78125 |
2261 | CSCO | 1999-01-27 | 25.859375 |
2262 | CSCO | 1999-01-28 | 27.21875 |
2263 | CSCO | 1999-01-29 | 27.890625 |
2264 | CSCO | 1999-02-01 | 28.75 |
2265 | CSCO | 1999-02-02 | 28.09765625 |
2266 | CSCO | 1999-02-03 | 27.78125 |
2267 | CSCO | 1999-02-04 | 26.3125 |
2268 | CSCO | 1999-02-05 | 25.3125 |
2269 | CSCO | 1999-02-08 | 25.484375 |
2270 | CSCO | 1999-02-09 | 23.984375 |
2271 | CSCO | 1999-02-10 | 24.640625 |
2272 | CSCO | 1999-02-11 | 26.21875 |
2273 | CSCO | 1999-02-12 | 24.765625 |
2274 | CSCO | 1999-02-16 | 24.765625 |
2275 | CSCO | 1999-02-17 | 23.78125 |
2276 | CSCO | 1999-02-18 | 24.046875 |
2277 | CSCO | 1999-02-19 | 24.28125 |
2278 | CSCO | 1999-02-22 | 25.515625 |
2279 | CSCO | 1999-02-23 | 25.734375 |
2280 | CSCO | 1999-02-24 | 24.984375 |
2281 | CSCO | 1999-02-25 | 24.625 |
2282 | CSCO | 1999-02-26 | 24.453125 |
2283 | CSCO | 1999-03-01 | 24.859375 |
2284 | CSCO | 1999-03-02 | 23.921875 |
2285 | CSCO | 1999-03-03 | 23.78125 |
2286 | CSCO | 1999-03-04 | 24.5625 |
2287 | CSCO | 1999-03-05 | 25.203125 |
2288 | CSCO | 1999-03-08 | 26.140625 |
2289 | CSCO | 1999-03-09 | 26.328125 |
2290 | CSCO | 1999-03-10 | 26.09375 |
2291 | CSCO | 1999-03-11 | 26.375 |
2292 | CSCO | 1999-03-12 | 25.8125 |
2293 | CSCO | 1999-03-15 | 26.25 |
2294 | CSCO | 1999-03-16 | 26.5 |
2295 | CSCO | 1999-03-17 | 26.515625 |
2296 | CSCO | 1999-03-18 | 26.71875 |
2297 | CSCO | 1999-03-19 | 26.125 |
2298 | CSCO | 1999-03-22 | 25.6875 |
2299 | CSCO | 1999-03-23 | 25.078125 |
2300 | CSCO | 1999-03-24 | 26.109375 |
2301 | CSCO | 1999-03-25 | 26.859375 |
2302 | CSCO | 1999-03-26 | 26.296875 |
2303 | CSCO | 1999-03-29 | 27.5 |
2304 | CSCO | 1999-03-30 | 27.484375 |
2305 | CSCO | 1999-03-31 | 27.390625 |
2306 | CSCO | 1999-04-01 | 27.484375 |
2307 | CSCO | 1999-04-05 | 28.609375 |
2308 | CSCO | 1999-04-06 | 28.8125 |
2309 | CSCO | 1999-04-07 | 29.6875 |
2310 | CSCO | 1999-04-08 | 29.40625 |
2311 | CSCO | 1999-04-09 | 29.53125 |
2312 | CSCO | 1999-04-12 | 29.4375 |
2313 | CSCO | 1999-04-13 | 28.53125 |
2314 | CSCO | 1999-04-14 | 27.6875 |
2315 | CSCO | 1999-04-15 | 27.578125 |
2316 | CSCO | 1999-04-16 | 26.421875 |
2317 | CSCO | 1999-04-19 | 25.0 |
2318 | CSCO | 1999-04-20 | 25.390625 |
2319 | CSCO | 1999-04-21 | 26.984375 |
2320 | CSCO | 1999-04-22 | 28.296875 |
2321 | CSCO | 1999-04-23 | 29.34375 |
2322 | CSCO | 1999-04-26 | 29.40625 |
2323 | CSCO | 1999-04-27 | 28.765625 |
2324 | CSCO | 1999-04-28 | 27.9375 |
2325 | CSCO | 1999-04-29 | 27.296875 |
2326 | CSCO | 1999-04-30 | 28.515625 |
2327 | CSCO | 1999-05-03 | 28.40625 |
2328 | CSCO | 1999-05-04 | 27.15625 |
2329 | CSCO | 1999-05-05 | 27.7421875 |
2330 | CSCO | 1999-05-06 | 26.734375 |
2331 | CSCO | 1999-05-07 | 27.125 |
2332 | CSCO | 1999-05-10 | 27.3125 |
2333 | CSCO | 1999-05-11 | 27.96875 |
2334 | CSCO | 1999-05-12 | 29.6875 |
2335 | CSCO | 1999-05-13 | 29.421875 |
2336 | CSCO | 1999-05-14 | 28.859375 |
2337 | CSCO | 1999-05-17 | 29.109375 |
2338 | CSCO | 1999-05-18 | 29.046875 |
2339 | CSCO | 1999-05-19 | 29.140625 |
2340 | CSCO | 1999-05-20 | 28.6875 |
2341 | CSCO | 1999-05-21 | 28.3125 |
2342 | CSCO | 1999-05-24 | 27.34375 |
2343 | CSCO | 1999-05-25 | 26.09375 |
2344 | CSCO | 1999-05-26 | 27.28125 |
2345 | CSCO | 1999-05-27 | 27.0 |
2346 | CSCO | 1999-05-28 | 27.25 |
2347 | CSCO | 1999-06-01 | 26.765625 |
2348 | CSCO | 1999-06-02 | 27.53125 |
2349 | CSCO | 1999-06-03 | 27.203125 |
2350 | CSCO | 1999-06-04 | 28.71875 |
2351 | CSCO | 1999-06-07 | 28.84375 |
2352 | CSCO | 1999-06-08 | 27.921875 |
2353 | CSCO | 1999-06-09 | 28.4375 |
2354 | CSCO | 1999-06-10 | 27.609375 |
2355 | CSCO | 1999-06-11 | 27.671875 |
2356 | CSCO | 1999-06-14 | 26.953125 |
2357 | CSCO | 1999-06-15 | 27.796875 |
2358 | CSCO | 1999-06-16 | 29.0625 |
2359 | CSCO | 1999-06-17 | 29.34375 |
2360 | CSCO | 1999-06-18 | 29.84375 |
2361 | CSCO | 1999-06-21 | 30.78125 |
2362 | CSCO | 1999-06-22 | 29.75 |
2363 | CSCO | 1999-06-23 | 30.9375 |
2364 | CSCO | 1999-06-24 | 30.125 |
2365 | CSCO | 1999-06-25 | 30.65625 |
2366 | CSCO | 1999-06-28 | 30.96875 |
2367 | CSCO | 1999-06-29 | 31.25 |
2368 | CSCO | 1999-06-30 | 32.21875 |
2369 | CSCO | 1999-07-01 | 32.1875 |
2370 | CSCO | 1999-07-02 | 33.53125 |
2371 | CSCO | 1999-07-06 | 33.34375 |
2372 | CSCO | 1999-07-07 | 33.125 |
2373 | CSCO | 1999-07-08 | 33.21875 |
2374 | CSCO | 1999-07-09 | 33.53125 |
2375 | CSCO | 1999-07-12 | 32.8125 |
2376 | CSCO | 1999-07-13 | 32.625 |
2377 | CSCO | 1999-07-14 | 32.65625 |
2378 | CSCO | 1999-07-15 | 33.28125 |
2379 | CSCO | 1999-07-16 | 33.0 |
2380 | CSCO | 1999-07-19 | 32.46875 |
2381 | CSCO | 1999-07-20 | 31.125 |
2382 | CSCO | 1999-07-21 | 31.53125 |
2383 | CSCO | 1999-07-22 | 30.5625 |
2384 | CSCO | 1999-07-23 | 31.46875 |
2385 | CSCO | 1999-07-26 | 30.53125 |
2386 | CSCO | 1999-07-27 | 31.46875 |
2387 | CSCO | 1999-07-28 | 31.65625 |
2388 | CSCO | 1999-07-29 | 30.875 |
2389 | CSCO | 1999-07-30 | 31.0625 |
2390 | CSCO | 1999-08-02 | 30.90625 |
2391 | CSCO | 1999-08-03 | 30.5625 |
2392 | CSCO | 1999-08-04 | 30.25 |
2393 | CSCO | 1999-08-05 | 30.75 |
2394 | CSCO | 1999-08-06 | 31.125 |
2395 | CSCO | 1999-08-09 | 29.90625 |
2396 | CSCO | 1999-08-10 | 29.375 |
2397 | CSCO | 1999-08-11 | 31.46875 |
2398 | CSCO | 1999-08-12 | 30.84375 |
2399 | CSCO | 1999-08-13 | 31.78125 |
2400 | CSCO | 1999-08-16 | 31.75 |
2401 | CSCO | 1999-08-17 | 32.125 |
2402 | CSCO | 1999-08-18 | 31.65625 |
2403 | CSCO | 1999-08-19 | 31.125 |
2404 | CSCO | 1999-08-20 | 32.0625 |
2405 | CSCO | 1999-08-23 | 32.875 |
2406 | CSCO | 1999-08-24 | 33.1875 |
2407 | CSCO | 1999-08-25 | 34.3125 |
2408 | CSCO | 1999-08-26 | 34.46875 |
2409 | CSCO | 1999-08-27 | 34.25 |
2410 | CSCO | 1999-08-30 | 33.375 |
2411 | CSCO | 1999-08-31 | 33.90625 |
2412 | CSCO | 1999-09-01 | 34.46875 |
2413 | CSCO | 1999-09-02 | 34.125 |
2414 | CSCO | 1999-09-03 | 35.46875 |
2415 | CSCO | 1999-09-07 | 35.1875 |
2416 | CSCO | 1999-09-08 | 34.46875 |
2417 | CSCO | 1999-09-09 | 34.96875 |
2418 | CSCO | 1999-09-10 | 35.375 |
2419 | CSCO | 1999-09-13 | 35.34375 |
2420 | CSCO | 1999-09-14 | 35.96875 |
2421 | CSCO | 1999-09-15 | 35.25 |
2422 | CSCO | 1999-09-16 | 35.25 |
2423 | CSCO | 1999-09-17 | 36.75 |
2424 | CSCO | 1999-09-20 | 36.59375 |
2425 | CSCO | 1999-09-21 | 35.5625 |
2426 | CSCO | 1999-09-22 | 36.125 |
2427 | CSCO | 1999-09-23 | 34.6875 |
2428 | CSCO | 1999-09-24 | 34.5 |
2429 | CSCO | 1999-09-27 | 34.0625 |
2430 | CSCO | 1999-09-28 | 34.1875 |
2431 | CSCO | 1999-09-29 | 33.40625 |
2432 | CSCO | 1999-09-30 | 34.28125 |
2433 | CSCO | 1999-10-01 | 34.4375 |
2434 | CSCO | 1999-10-04 | 35.25 |
2435 | CSCO | 1999-10-05 | 35.8125 |
2436 | CSCO | 1999-10-06 | 35.9609375 |
2437 | CSCO | 1999-10-07 | 35.4375 |
2438 | CSCO | 1999-10-08 | 35.90625 |
2439 | CSCO | 1999-10-11 | 36.21875 |
2440 | CSCO | 1999-10-12 | 35.875 |
2441 | CSCO | 1999-10-13 | 35.15625 |
2442 | CSCO | 1999-10-14 | 34.6875 |
2443 | CSCO | 1999-10-15 | 33.59375 |
2444 | CSCO | 1999-10-18 | 33.6875 |
2445 | CSCO | 1999-10-19 | 33.6875 |
2446 | CSCO | 1999-10-20 | 34.96875 |
2447 | CSCO | 1999-10-21 | 34.59375 |
2448 | CSCO | 1999-10-22 | 33.28125 |
2449 | CSCO | 1999-10-25 | 33.25 |
2450 | CSCO | 1999-10-26 | 33.625 |
2451 | CSCO | 1999-10-27 | 34.59375 |
2452 | CSCO | 1999-10-28 | 35.46875 |
2453 | CSCO | 1999-10-29 | 37.0 |
2454 | CSCO | 1999-11-01 | 36.4375 |
2455 | CSCO | 1999-11-02 | 36.75 |
2456 | CSCO | 1999-11-03 | 35.75 |
2457 | CSCO | 1999-11-04 | 35.0 |
2458 | CSCO | 1999-11-05 | 36.71875 |
2459 | CSCO | 1999-11-08 | 37.65625 |
2460 | CSCO | 1999-11-09 | 37.125 |
2461 | CSCO | 1999-11-10 | 39.75 |
2462 | CSCO | 1999-11-11 | 41.875 |
2463 | CSCO | 1999-11-12 | 41.71875 |
2464 | CSCO | 1999-11-15 | 41.40625 |
2465 | CSCO | 1999-11-16 | 42.25 |
2466 | CSCO | 1999-11-17 | 42.375 |
2467 | CSCO | 1999-11-18 | 43.96875 |
2468 | CSCO | 1999-11-19 | 44.0625 |
2469 | CSCO | 1999-11-22 | 43.75 |
2470 | CSCO | 1999-11-23 | 44.25 |
2471 | CSCO | 1999-11-24 | 46.21875 |
2472 | CSCO | 1999-11-26 | 46.59375 |
2473 | CSCO | 1999-11-29 | 46.375 |
2474 | CSCO | 1999-11-30 | 44.59375 |
2475 | CSCO | 1999-12-01 | 45.71875 |
2476 | CSCO | 1999-12-02 | 46.75 |
2477 | CSCO | 1999-12-03 | 47.78125 |
2478 | CSCO | 1999-12-06 | 49.125 |
2479 | CSCO | 1999-12-07 | 50.75 |
2480 | CSCO | 1999-12-08 | 49.96875 |
2481 | CSCO | 1999-12-09 | 49.3125 |
2482 | CSCO | 1999-12-10 | 49.90625 |
2483 | CSCO | 1999-12-13 | 50.59375 |
2484 | CSCO | 1999-12-14 | 48.96875 |
2485 | CSCO | 1999-12-15 | 47.9375 |
2486 | CSCO | 1999-12-16 | 48.9375 |
2487 | CSCO | 1999-12-17 | 49.84375 |
2488 | CSCO | 1999-12-20 | 51.625 |
2489 | CSCO | 1999-12-21 | 52.0 |
2490 | CSCO | 1999-12-22 | 51.25 |
2491 | CSCO | 1999-12-23 | 52.21875 |
2492 | CSCO | 1999-12-27 | 52.59375 |
2493 | CSCO | 1999-12-28 | 52.59375 |
2494 | CSCO | 1999-12-29 | 53.0625 |
2495 | CSCO | 1999-12-30 | 53.09375 |
2496 | CSCO | 1999-12-31 | 53.5625 |
2497 | CSCO | 2000-01-03 | 54.03125 |
2498 | CSCO | 2000-01-04 | 51.0 |
2499 | CSCO | 2000-01-05 | 50.84375 |
2500 | CSCO | 2000-01-06 | 50.0 |
2501 | CSCO | 2000-01-07 | 52.9375 |
2502 | CSCO | 2000-01-10 | 54.90625 |
2503 | CSCO | 2000-01-11 | 53.25 |
2504 | CSCO | 2000-01-12 | 51.90625 |
2505 | CSCO | 2000-01-13 | 53.09375 |
2506 | CSCO | 2000-01-14 | 53.78125 |
2507 | CSCO | 2000-01-18 | 56.0 |
2508 | CSCO | 2000-01-19 | 56.15625 |
2509 | CSCO | 2000-01-20 | 56.1875 |
2510 | CSCO | 2000-01-21 | 57.625 |
2511 | CSCO | 2000-01-24 | 54.53125 |
2512 | CSCO | 2000-01-25 | 56.0625 |
2513 | CSCO | 2000-01-26 | 53.59375 |
2514 | CSCO | 2000-01-27 | 53.3125 |
2515 | CSCO | 2000-01-28 | 51.9375 |
2516 | CSCO | 2000-01-31 | 54.75 |
2517 | CSCO | 2000-02-01 | 58.90625 |
2518 | CSCO | 2000-02-02 | 56.9375 |
2519 | CSCO | 2000-02-03 | 58.90625 |
2520 | CSCO | 2000-02-04 | 60.5625 |
2521 | CSCO | 2000-02-07 | 62.59375 |
2522 | CSCO | 2000-02-08 | 62.90625 |
2523 | CSCO | 2000-02-09 | 64.40625 |
2524 | CSCO | 2000-02-10 | 67.96875 |
2525 | CSCO | 2000-02-11 | 65.46875 |
2526 | CSCO | 2000-02-14 | 65.25 |
2527 | CSCO | 2000-02-15 | 64.0 |
2528 | CSCO | 2000-02-16 | 63.5859375 |
2529 | CSCO | 2000-02-17 | 65.25 |
2530 | CSCO | 2000-02-18 | 62.90625 |
2531 | CSCO | 2000-02-22 | 61.96875 |
2532 | CSCO | 2000-02-23 | 69.3125 |
2533 | CSCO | 2000-02-24 | 68.625 |
2534 | CSCO | 2000-02-25 | 66.375 |
2535 | CSCO | 2000-02-28 | 65.28125 |
2536 | CSCO | 2000-02-29 | 66.09375 |
2537 | CSCO | 2000-03-01 | 65.84375 |
2538 | CSCO | 2000-03-02 | 66.375 |
2539 | CSCO | 2000-03-03 | 68.71875 |
2540 | CSCO | 2000-03-06 | 68.0625 |
2541 | CSCO | 2000-03-07 | 66.03125 |
2542 | CSCO | 2000-03-08 | 66.1875 |
2543 | CSCO | 2000-03-09 | 69.65625 |
2544 | CSCO | 2000-03-10 | 68.1875 |
2545 | CSCO | 2000-03-13 | 68.09375 |
2546 | CSCO | 2000-03-14 | 65.875 |
2547 | CSCO | 2000-03-15 | 64.3125 |
2548 | CSCO | 2000-03-16 | 65.8359375 |
2549 | CSCO | 2000-03-17 | 67.5 |
2550 | CSCO | 2000-03-20 | 67.0625 |
2551 | CSCO | 2000-03-21 | 70.4296875 |
2552 | CSCO | 2000-03-22 | 72.1875 |
2553 | CSCO | 2000-03-23 | 77.8125 |
2554 | CSCO | 2000-03-24 | 79.375 |
2555 | CSCO | 2000-03-27 | 80.0625 |
2556 | CSCO | 2000-03-28 | 77.875 |
2557 | CSCO | 2000-03-29 | 76.0625 |
2558 | CSCO | 2000-03-30 | 73.625 |
2559 | CSCO | 2000-03-31 | 77.3125 |
2560 | CSCO | 2000-04-03 | 72.9375 |
2561 | CSCO | 2000-04-04 | 73.125 |
2562 | CSCO | 2000-04-05 | 72.125 |
2563 | CSCO | 2000-04-06 | 71.8125 |
2564 | CSCO | 2000-04-07 | 74.9375 |
2565 | CSCO | 2000-04-10 | 72.5625 |
2566 | CSCO | 2000-04-11 | 70.0 |
2567 | CSCO | 2000-04-12 | 65.0 |
2568 | CSCO | 2000-04-13 | 61.125 |
2569 | CSCO | 2000-04-14 | 57.0 |
2570 | CSCO | 2000-04-17 | 66.5 |
2571 | CSCO | 2000-04-18 | 69.25 |
2572 | CSCO | 2000-04-19 | 66.125 |
2573 | CSCO | 2000-04-20 | 65.125 |
2574 | CSCO | 2000-04-24 | 63.4375 |
2575 | CSCO | 2000-04-25 | 66.0 |
2576 | CSCO | 2000-04-26 | 66.75 |
2577 | CSCO | 2000-04-27 | 69.0 |
2578 | CSCO | 2000-04-28 | 69.328125 |
2579 | CSCO | 2000-05-01 | 71.4375 |
2580 | CSCO | 2000-05-02 | 68.0 |
2581 | CSCO | 2000-05-03 | 66.0625 |
2582 | CSCO | 2000-05-04 | 63.625 |
2583 | CSCO | 2000-05-05 | 67.75 |
2584 | CSCO | 2000-05-08 | 62.75 |
2585 | CSCO | 2000-05-09 | 62.75 |
2586 | CSCO | 2000-05-10 | 58.5 |
2587 | CSCO | 2000-05-11 | 60.25 |
2588 | CSCO | 2000-05-12 | 59.9375 |
2589 | CSCO | 2000-05-15 | 60.0 |
2590 | CSCO | 2000-05-16 | 60.5625 |
2591 | CSCO | 2000-05-17 | 58.0 |
2592 | CSCO | 2000-05-18 | 55.375 |
2593 | CSCO | 2000-05-19 | 53.4375 |
2594 | CSCO | 2000-05-22 | 55.25 |
2595 | CSCO | 2000-05-23 | 50.546875 |
2596 | CSCO | 2000-05-24 | 55.125 |
2597 | CSCO | 2000-05-25 | 54.5 |
2598 | CSCO | 2000-05-26 | 54.9375 |
2599 | CSCO | 2000-05-30 | 59.875 |
2600 | CSCO | 2000-05-31 | 56.9375 |
2601 | CSCO | 2000-06-01 | 60.9375 |
2602 | CSCO | 2000-06-02 | 64.375 |
2603 | CSCO | 2000-06-05 | 63.25 |
2604 | CSCO | 2000-06-06 | 61.3125 |
2605 | CSCO | 2000-06-07 | 62.875 |
2606 | CSCO | 2000-06-08 | 63.6875 |
2607 | CSCO | 2000-06-09 | 64.375 |
2608 | CSCO | 2000-06-12 | 62.125 |
2609 | CSCO | 2000-06-13 | 65.0 |
2610 | CSCO | 2000-06-14 | 65.1875 |
2611 | CSCO | 2000-06-15 | 66.5 |
2612 | CSCO | 2000-06-16 | 67.8125 |
2613 | CSCO | 2000-06-19 | 68.9375 |
2614 | CSCO | 2000-06-20 | 67.125 |
2615 | CSCO | 2000-06-21 | 67.4375 |
2616 | CSCO | 2000-06-22 | 64.5625 |
2617 | CSCO | 2000-06-23 | 62.625 |
2618 | CSCO | 2000-06-26 | 62.8125 |
2619 | CSCO | 2000-06-27 | 62.25 |
2620 | CSCO | 2000-06-28 | 63.5625 |
2621 | CSCO | 2000-06-29 | 61.1875 |
2622 | CSCO | 2000-06-30 | 63.5625 |
2623 | CSCO | 2000-07-03 | 64.625 |
2624 | CSCO | 2000-07-05 | 61.875 |
2625 | CSCO | 2000-07-06 | 64.75 |
2626 | CSCO | 2000-07-07 | 65.375 |
2627 | CSCO | 2000-07-10 | 63.125 |
2628 | CSCO | 2000-07-11 | 62.125 |
2629 | CSCO | 2000-07-12 | 63.875 |
2630 | CSCO | 2000-07-13 | 65.25 |
2631 | CSCO | 2000-07-14 | 68.25 |
2632 | CSCO | 2000-07-17 | 69.625 |
2633 | CSCO | 2000-07-18 | 67.25 |
2634 | CSCO | 2000-07-19 | 66.8125 |
2635 | CSCO | 2000-07-20 | 69.5 |
2636 | CSCO | 2000-07-21 | 68.125 |
2637 | CSCO | 2000-07-24 | 66.0625 |
2638 | CSCO | 2000-07-25 | 68.125 |
2639 | CSCO | 2000-07-26 | 68.5625 |
2640 | CSCO | 2000-07-27 | 68.0 |
2641 | CSCO | 2000-07-28 | 62.8125 |
2642 | CSCO | 2000-07-31 | 65.4375 |
2643 | CSCO | 2000-08-01 | 63.1875 |
2644 | CSCO | 2000-08-02 | 60.9375 |
2645 | CSCO | 2000-08-03 | 64.375 |
2646 | CSCO | 2000-08-04 | 65.5625 |
2647 | CSCO | 2000-08-07 | 66.25 |
2648 | CSCO | 2000-08-08 | 65.5 |
2649 | CSCO | 2000-08-09 | 67.8125 |
2650 | CSCO | 2000-08-10 | 63.375 |
2651 | CSCO | 2000-08-11 | 64.3125 |
2652 | CSCO | 2000-08-14 | 64.5 |
2653 | CSCO | 2000-08-15 | 63.1875 |
2654 | CSCO | 2000-08-16 | 63.0625 |
2655 | CSCO | 2000-08-17 | 63.4375 |
2656 | CSCO | 2000-08-18 | 63.5 |
2657 | CSCO | 2000-08-21 | 65.5 |
2658 | CSCO | 2000-08-22 | 64.8125 |
2659 | CSCO | 2000-08-23 | 67.1875 |
2660 | CSCO | 2000-08-24 | 66.5 |
2661 | CSCO | 2000-08-25 | 65.5 |
2662 | CSCO | 2000-08-28 | 66.0625 |
2663 | CSCO | 2000-08-29 | 66.5625 |
2664 | CSCO | 2000-08-30 | 66.5625 |
2665 | CSCO | 2000-08-31 | 68.625 |
2666 | CSCO | 2000-09-01 | 68.5625 |
2667 | CSCO | 2000-09-05 | 66.0 |
2668 | CSCO | 2000-09-06 | 64.25 |
2669 | CSCO | 2000-09-07 | 66.25 |
2670 | CSCO | 2000-09-08 | 63.875 |
2671 | CSCO | 2000-09-11 | 61.1875 |
2672 | CSCO | 2000-09-12 | 58.875 |
2673 | CSCO | 2000-09-13 | 61.3125 |
2674 | CSCO | 2000-09-14 | 61.25 |
2675 | CSCO | 2000-09-15 | 62.75 |
2676 | CSCO | 2000-09-18 | 60.0625 |
2677 | CSCO | 2000-09-19 | 62.0 |
2678 | CSCO | 2000-09-20 | 63.125 |
2679 | CSCO | 2000-09-21 | 61.125 |
2680 | CSCO | 2000-09-22 | 60.3125 |
2681 | CSCO | 2000-09-25 | 57.1875 |
2682 | CSCO | 2000-09-26 | 55.1875 |
2683 | CSCO | 2000-09-27 | 57.3125 |
2684 | CSCO | 2000-09-28 | 59.4375 |
2685 | CSCO | 2000-09-29 | 55.25 |
2686 | CSCO | 2000-10-02 | 55.5 |
2687 | CSCO | 2000-10-03 | 56.25 |
2688 | CSCO | 2000-10-04 | 58.5625 |
2689 | CSCO | 2000-10-05 | 57.5625 |
2690 | CSCO | 2000-10-06 | 56.1875 |
2691 | CSCO | 2000-10-09 | 53.6875 |
2692 | CSCO | 2000-10-10 | 51.125 |
2693 | CSCO | 2000-10-11 | 51.1875 |
2694 | CSCO | 2000-10-12 | 49.8125 |
2695 | CSCO | 2000-10-13 | 56.0625 |
2696 | CSCO | 2000-10-16 | 54.5 |
2697 | CSCO | 2000-10-17 | 54.5625 |
2698 | CSCO | 2000-10-18 | 52.25 |
2699 | CSCO | 2000-10-19 | 58.25 |
2700 | CSCO | 2000-10-20 | 57.3125 |
2701 | CSCO | 2000-10-23 | 55.875 |
2702 | CSCO | 2000-10-24 | 54.875 |
2703 | CSCO | 2000-10-25 | 50.625 |
2704 | CSCO | 2000-10-26 | 53.5625 |
2705 | CSCO | 2000-10-27 | 50.6875 |
2706 | CSCO | 2000-10-30 | 48.0625 |
2707 | CSCO | 2000-10-31 | 53.875 |
2708 | CSCO | 2000-11-01 | 52.125 |
2709 | CSCO | 2000-11-02 | 55.75 |
2710 | CSCO | 2000-11-03 | 56.75 |
2711 | CSCO | 2000-11-06 | 55.125 |
2712 | CSCO | 2000-11-07 | 56.75 |
2713 | CSCO | 2000-11-08 | 52.125 |
2714 | CSCO | 2000-11-09 | 53.25 |
2715 | CSCO | 2000-11-10 | 50.0625 |
2716 | CSCO | 2000-11-13 | 50.375 |
2717 | CSCO | 2000-11-14 | 53.125 |
2718 | CSCO | 2000-11-15 | 53.5625 |
2719 | CSCO | 2000-11-16 | 51.0625 |
2720 | CSCO | 2000-11-17 | 52.75 |
2721 | CSCO | 2000-11-20 | 51.25 |
2722 | CSCO | 2000-11-21 | 53.6875 |
2723 | CSCO | 2000-11-22 | 50.5625 |
2724 | CSCO | 2000-11-24 | 52.6875 |
2725 | CSCO | 2000-11-27 | 51.25 |
2726 | CSCO | 2000-11-28 | 51.0 |
2727 | CSCO | 2000-11-29 | 51.6875 |
2728 | CSCO | 2000-11-30 | 47.875 |
2729 | CSCO | 2000-12-01 | 48.5 |
2730 | CSCO | 2000-12-04 | 45.8125 |
2731 | CSCO | 2000-12-05 | 52.125 |
2732 | CSCO | 2000-12-06 | 51.4375 |
2733 | CSCO | 2000-12-07 | 49.9375 |
2734 | CSCO | 2000-12-08 | 52.375 |
2735 | CSCO | 2000-12-11 | 54.8125 |
2736 | CSCO | 2000-12-12 | 54.375 |
2737 | CSCO | 2000-12-13 | 51.125 |
2738 | CSCO | 2000-12-14 | 50.9375 |
2739 | CSCO | 2000-12-15 | 48.171875 |
2740 | CSCO | 2000-12-18 | 42.9375 |
2741 | CSCO | 2000-12-19 | 41.75 |
2742 | CSCO | 2000-12-20 | 36.5 |
2743 | CSCO | 2000-12-21 | 38.875 |
2744 | CSCO | 2000-12-22 | 41.5 |
2745 | CSCO | 2000-12-26 | 40.75 |
2746 | CSCO | 2000-12-27 | 40.75 |
2747 | CSCO | 2000-12-28 | 39.5625 |
2748 | CSCO | 2000-12-29 | 38.25 |
2749 | CSCO | 2001-01-02 | 33.3125 |
2750 | CSCO | 2001-01-03 | 41.3125 |
2751 | CSCO | 2001-01-04 | 41.875 |
2752 | CSCO | 2001-01-05 | 36.625 |
2753 | CSCO | 2001-01-08 | 36.546875 |
2754 | CSCO | 2001-01-09 | 37.125 |
2755 | CSCO | 2001-01-10 | 36.25 |
2756 | CSCO | 2001-01-11 | 39.125 |
2757 | CSCO | 2001-01-12 | 38.0625 |
2758 | CSCO | 2001-01-16 | 38.5 |
2759 | CSCO | 2001-01-17 | 39.0 |
2760 | CSCO | 2001-01-18 | 41.875 |
2761 | CSCO | 2001-01-19 | 40.375 |
2762 | CSCO | 2001-01-22 | 41.4375 |
2763 | CSCO | 2001-01-23 | 42.625 |
2764 | CSCO | 2001-01-24 | 42.5625 |
2765 | CSCO | 2001-01-25 | 39.3125 |
2766 | CSCO | 2001-01-26 | 38.375 |
2767 | CSCO | 2001-01-29 | 37.25 |
2768 | CSCO | 2001-01-30 | 38.0 |
2769 | CSCO | 2001-01-31 | 37.4375 |
2770 | CSCO | 2001-02-01 | 38.25 |
2771 | CSCO | 2001-02-02 | 35.5 |
2772 | CSCO | 2001-02-05 | 34.5625 |
2773 | CSCO | 2001-02-06 | 35.75 |
2774 | CSCO | 2001-02-07 | 31.0625 |
2775 | CSCO | 2001-02-08 | 30.0 |
2776 | CSCO | 2001-02-09 | 28.1875 |
2777 | CSCO | 2001-02-12 | 29.5625 |
2778 | CSCO | 2001-02-13 | 28.5 |
2779 | CSCO | 2001-02-14 | 29.375 |
2780 | CSCO | 2001-02-15 | 30.8125 |
2781 | CSCO | 2001-02-16 | 28.25 |
2782 | CSCO | 2001-02-20 | 26.0625 |
2783 | CSCO | 2001-02-21 | 25.125 |
2784 | CSCO | 2001-02-22 | 26.4375 |
2785 | CSCO | 2001-02-23 | 27.0 |
2786 | CSCO | 2001-02-26 | 26.0625 |
2787 | CSCO | 2001-02-27 | 24.0 |
2788 | CSCO | 2001-02-28 | 23.6875 |
2789 | CSCO | 2001-03-01 | 24.5 |
2790 | CSCO | 2001-03-02 | 22.1875 |
2791 | CSCO | 2001-03-05 | 23.078125 |
2792 | CSCO | 2001-03-06 | 24.0 |
2793 | CSCO | 2001-03-07 | 24.0 |
2794 | CSCO | 2001-03-08 | 22.8125 |
2795 | CSCO | 2001-03-09 | 20.625 |
2796 | CSCO | 2001-03-12 | 18.8125 |
2797 | CSCO | 2001-03-13 | 21.375 |
2798 | CSCO | 2001-03-14 | 20.25 |
2799 | CSCO | 2001-03-15 | 20.3125 |
2800 | CSCO | 2001-03-16 | 19.9375 |
2801 | CSCO | 2001-03-19 | 20.8125 |
2802 | CSCO | 2001-03-20 | 19.0625 |
2803 | CSCO | 2001-03-21 | 19.3125 |
2804 | CSCO | 2001-03-22 | 19.75 |
2805 | CSCO | 2001-03-23 | 18.6875 |
2806 | CSCO | 2001-03-26 | 17.875 |
2807 | CSCO | 2001-03-27 | 18.125 |
2808 | CSCO | 2001-03-28 | 15.75 |
2809 | CSCO | 2001-03-29 | 15.25 |
2810 | CSCO | 2001-03-30 | 15.8125 |
2811 | CSCO | 2001-04-02 | 15.0625 |
2812 | CSCO | 2001-04-03 | 13.75 |
2813 | CSCO | 2001-04-04 | 13.6875 |
2814 | CSCO | 2001-04-05 | 14.9375 |
2815 | CSCO | 2001-04-06 | 13.625 |
2816 | CSCO | 2001-04-09 | 14.489999771118164 |
2817 | CSCO | 2001-04-10 | 15.859999656677246 |
2818 | CSCO | 2001-04-11 | 17.399999618530273 |
2819 | CSCO | 2001-04-12 | 17.979999542236328 |
2820 | CSCO | 2001-04-16 | 17.200000762939453 |
2821 | CSCO | 2001-04-17 | 16.65999984741211 |
2822 | CSCO | 2001-04-18 | 17.93000030517578 |
2823 | CSCO | 2001-04-19 | 18.90999984741211 |
2824 | CSCO | 2001-04-20 | 19.149999618530273 |
2825 | CSCO | 2001-04-23 | 17.329999923706055 |
2826 | CSCO | 2001-04-24 | 16.260000228881836 |
2827 | CSCO | 2001-04-25 | 15.729999542236328 |
2828 | CSCO | 2001-04-26 | 15.210000038146973 |
2829 | CSCO | 2001-04-27 | 15.600000381469727 |
2830 | CSCO | 2001-04-30 | 16.979999542236328 |
2831 | CSCO | 2001-05-01 | 17.799999237060547 |
2832 | CSCO | 2001-05-02 | 20.0 |
2833 | CSCO | 2001-05-03 | 18.65999984741211 |
2834 | CSCO | 2001-05-04 | 19.639999389648438 |
2835 | CSCO | 2001-05-07 | 19.25 |
2836 | CSCO | 2001-05-08 | 20.3799991607666 |
2837 | CSCO | 2001-05-09 | 19.1299991607666 |
2838 | CSCO | 2001-05-10 | 18.829999923706055 |
2839 | CSCO | 2001-05-11 | 19.049999237060547 |
2840 | CSCO | 2001-05-14 | 18.56999969482422 |
2841 | CSCO | 2001-05-15 | 18.739999771118164 |
2842 | CSCO | 2001-05-16 | 20.0 |
2843 | CSCO | 2001-05-17 | 19.860000610351562 |
2844 | CSCO | 2001-05-18 | 20.200000762939453 |
2845 | CSCO | 2001-05-21 | 22.8700008392334 |
2846 | CSCO | 2001-05-22 | 23.479999542236328 |
2847 | CSCO | 2001-05-23 | 22.360000610351562 |
2848 | CSCO | 2001-05-24 | 22.90999984741211 |
2849 | CSCO | 2001-05-25 | 22.049999237060547 |
2850 | CSCO | 2001-05-29 | 20.459999084472656 |
2851 | CSCO | 2001-05-30 | 19.0 |
2852 | CSCO | 2001-05-31 | 19.260000228881836 |
2853 | CSCO | 2001-06-01 | 18.850000381469727 |
2854 | CSCO | 2001-06-04 | 19.729999542236328 |
2855 | CSCO | 2001-06-05 | 21.540000915527344 |
2856 | CSCO | 2001-06-06 | 20.760000228881836 |
2857 | CSCO | 2001-06-07 | 21.81999969482422 |
2858 | CSCO | 2001-06-08 | 20.489999771118164 |
2859 | CSCO | 2001-06-11 | 20.3799991607666 |
2860 | CSCO | 2001-06-12 | 20.3700008392334 |
2861 | CSCO | 2001-06-13 | 19.020000457763672 |
2862 | CSCO | 2001-06-14 | 17.739999771118164 |
2863 | CSCO | 2001-06-15 | 16.649999618530273 |
2864 | CSCO | 2001-06-18 | 16.5 |
2865 | CSCO | 2001-06-19 | 16.639999389648438 |
2866 | CSCO | 2001-06-20 | 16.399999618530273 |
2867 | CSCO | 2001-06-21 | 17.68000030517578 |
2868 | CSCO | 2001-06-22 | 17.520000457763672 |
2869 | CSCO | 2001-06-25 | 18.510000228881836 |
2870 | CSCO | 2001-06-26 | 18.020000457763672 |
2871 | CSCO | 2001-06-27 | 17.93000030517578 |
2872 | CSCO | 2001-06-28 | 18.579999923706055 |
2873 | CSCO | 2001-06-29 | 18.200000762939453 |
2874 | CSCO | 2001-07-02 | 19.219999313354492 |
2875 | CSCO | 2001-07-03 | 19.190000534057617 |
2876 | CSCO | 2001-07-05 | 17.579999923706055 |
2877 | CSCO | 2001-07-06 | 16.790000915527344 |
2878 | CSCO | 2001-07-09 | 17.25 |
2879 | CSCO | 2001-07-10 | 16.200000762939453 |
2880 | CSCO | 2001-07-11 | 16.700000762939453 |
2881 | CSCO | 2001-07-12 | 17.860000610351562 |
2882 | CSCO | 2001-07-13 | 18.739999771118164 |
2883 | CSCO | 2001-07-16 | 17.709999084472656 |
2884 | CSCO | 2001-07-17 | 17.790000915527344 |
2885 | CSCO | 2001-07-18 | 17.149999618530273 |
2886 | CSCO | 2001-07-19 | 17.760000228881836 |
2887 | CSCO | 2001-07-20 | 17.989999771118164 |
2888 | CSCO | 2001-07-23 | 18.270000457763672 |
2889 | CSCO | 2001-07-24 | 18.3799991607666 |
2890 | CSCO | 2001-07-25 | 18.700000762939453 |
2891 | CSCO | 2001-07-26 | 19.3799991607666 |
2892 | CSCO | 2001-07-27 | 19.059999465942383 |
2893 | CSCO | 2001-07-30 | 18.889999389648438 |
2894 | CSCO | 2001-07-31 | 19.219999313354492 |
2895 | CSCO | 2001-08-01 | 20.299999237060547 |
2896 | CSCO | 2001-08-02 | 20.25 |
2897 | CSCO | 2001-08-03 | 20.049999237060547 |
2898 | CSCO | 2001-08-06 | 19.540000915527344 |
2899 | CSCO | 2001-08-07 | 19.260000228881836 |
2900 | CSCO | 2001-08-08 | 17.979999542236328 |
2901 | CSCO | 2001-08-09 | 18.290000915527344 |
2902 | CSCO | 2001-08-10 | 18.329999923706055 |
2903 | CSCO | 2001-08-13 | 18.209999084472656 |
2904 | CSCO | 2001-08-14 | 17.649999618530273 |
2905 | CSCO | 2001-08-15 | 17.0 |
2906 | CSCO | 2001-08-16 | 17.479999542236328 |
2907 | CSCO | 2001-08-17 | 16.610000610351562 |
2908 | CSCO | 2001-08-20 | 16.899999618530273 |
2909 | CSCO | 2001-08-21 | 16.010000228881836 |
2910 | CSCO | 2001-08-22 | 16.479999542236328 |
2911 | CSCO | 2001-08-23 | 16.760000228881836 |
2912 | CSCO | 2001-08-24 | 18.25 |
2913 | CSCO | 2001-08-27 | 18.010000228881836 |
2914 | CSCO | 2001-08-28 | 17.09000015258789 |
2915 | CSCO | 2001-08-29 | 17.079999923706055 |
2916 | CSCO | 2001-08-30 | 16.010000228881836 |
2917 | CSCO | 2001-08-31 | 16.329999923706055 |
2918 | CSCO | 2001-09-04 | 15.770000457763672 |
2919 | CSCO | 2001-09-05 | 14.880000114440918 |
2920 | CSCO | 2001-09-06 | 14.399999618530273 |
2921 | CSCO | 2001-09-07 | 14.359999656677246 |
2922 | CSCO | 2001-09-10 | 14.470000267028809 |
2923 | CSCO | 2001-09-17 | 14.0 |
2924 | CSCO | 2001-09-18 | 13.569999694824219 |
2925 | CSCO | 2001-09-19 | 13.489999771118164 |
2926 | CSCO | 2001-09-20 | 12.880000114440918 |
2927 | CSCO | 2001-09-21 | 12.09000015258789 |
2928 | CSCO | 2001-09-24 | 12.5600004196167 |
2929 | CSCO | 2001-09-25 | 12.600000381469727 |
2930 | CSCO | 2001-09-26 | 12.229999542236328 |
2931 | CSCO | 2001-09-27 | 11.239999771118164 |
2932 | CSCO | 2001-09-28 | 12.180000305175781 |
2933 | CSCO | 2001-10-01 | 11.899999618530273 |
2934 | CSCO | 2001-10-02 | 11.479999542236328 |
2935 | CSCO | 2001-10-03 | 13.949999809265137 |
2936 | CSCO | 2001-10-04 | 14.420000076293945 |
2937 | CSCO | 2001-10-05 | 14.9399995803833 |
2938 | CSCO | 2001-10-08 | 15.050000190734863 |
2939 | CSCO | 2001-10-09 | 14.59000015258789 |
2940 | CSCO | 2001-10-10 | 15.149999618530273 |
2941 | CSCO | 2001-10-11 | 16.459999084472656 |
2942 | CSCO | 2001-10-12 | 16.950000762939453 |
2943 | CSCO | 2001-10-15 | 16.209999084472656 |
2944 | CSCO | 2001-10-16 | 16.969999313354492 |
2945 | CSCO | 2001-10-17 | 15.600000381469727 |
2946 | CSCO | 2001-10-18 | 16.719999313354492 |
2947 | CSCO | 2001-10-19 | 16.719999313354492 |
2948 | CSCO | 2001-10-22 | 16.829999923706055 |
2949 | CSCO | 2001-10-23 | 16.40999984741211 |
2950 | CSCO | 2001-10-24 | 17.229999542236328 |
2951 | CSCO | 2001-10-25 | 17.739999771118164 |
2952 | CSCO | 2001-10-26 | 17.290000915527344 |
2953 | CSCO | 2001-10-29 | 16.420000076293945 |
2954 | CSCO | 2001-10-30 | 16.56999969482422 |
2955 | CSCO | 2001-10-31 | 16.920000076293945 |
2956 | CSCO | 2001-11-01 | 17.65999984741211 |
2957 | CSCO | 2001-11-02 | 17.260000228881836 |
2958 | CSCO | 2001-11-05 | 17.899999618530273 |
2959 | CSCO | 2001-11-06 | 18.469999313354492 |
2960 | CSCO | 2001-11-07 | 18.93000030517578 |
2961 | CSCO | 2001-11-08 | 19.09000015258789 |
2962 | CSCO | 2001-11-09 | 19.200000762939453 |
2963 | CSCO | 2001-11-12 | 19.260000228881836 |
2964 | CSCO | 2001-11-13 | 19.579999923706055 |
2965 | CSCO | 2001-11-14 | 19.889999389648438 |
2966 | CSCO | 2001-11-15 | 20.139999389648438 |
2967 | CSCO | 2001-11-16 | 20.020000457763672 |
2968 | CSCO | 2001-11-19 | 20.709999084472656 |
2969 | CSCO | 2001-11-20 | 19.790000915527344 |
2970 | CSCO | 2001-11-21 | 19.149999618530273 |
2971 | CSCO | 2001-11-23 | 19.59000015258789 |
2972 | CSCO | 2001-11-26 | 19.93000030517578 |
2973 | CSCO | 2001-11-27 | 19.700000762939453 |
2974 | CSCO | 2001-11-28 | 18.8799991607666 |
2975 | CSCO | 2001-11-29 | 19.889999389648438 |
2976 | CSCO | 2001-11-30 | 20.440000534057617 |
2977 | CSCO | 2001-12-03 | 19.860000610351562 |
2978 | CSCO | 2001-12-04 | 20.520000457763672 |
2979 | CSCO | 2001-12-05 | 21.540000915527344 |
2980 | CSCO | 2001-12-06 | 21.790000915527344 |
2981 | CSCO | 2001-12-07 | 21.15999984741211 |
2982 | CSCO | 2001-12-10 | 20.739999771118164 |
2983 | CSCO | 2001-12-11 | 20.780000686645508 |
2984 | CSCO | 2001-12-12 | 20.5 |
2985 | CSCO | 2001-12-13 | 19.010000228881836 |
2986 | CSCO | 2001-12-14 | 19.389999389648438 |
2987 | CSCO | 2001-12-17 | 19.260000228881836 |
2988 | CSCO | 2001-12-18 | 19.6200008392334 |
2989 | CSCO | 2001-12-19 | 19.350000381469727 |
2990 | CSCO | 2001-12-20 | 18.290000915527344 |
2991 | CSCO | 2001-12-21 | 18.190000534057617 |
2992 | CSCO | 2001-12-24 | 18.110000610351562 |
2993 | CSCO | 2001-12-26 | 18.239999771118164 |
2994 | CSCO | 2001-12-27 | 18.489999771118164 |
2995 | CSCO | 2001-12-28 | 18.540000915527344 |
2996 | CSCO | 2001-12-31 | 18.110000610351562 |
2997 | CSCO | 2002-01-02 | 19.229999542236328 |
2998 | CSCO | 2002-01-03 | 20.760000228881836 |
2999 | CSCO | 2002-01-04 | 20.829999923706055 |
3000 | CSCO | 2002-01-07 | 20.530000686645508 |
3001 | CSCO | 2002-01-08 | 20.950000762939453 |
3002 | CSCO | 2002-01-09 | 20.850000381469727 |
3003 | CSCO | 2002-01-10 | 21.0 |
3004 | CSCO | 2002-01-11 | 20.209999084472656 |
3005 | CSCO | 2002-01-14 | 19.6299991607666 |
3006 | CSCO | 2002-01-15 | 19.68000030517578 |
3007 | CSCO | 2002-01-16 | 18.940000534057617 |
3008 | CSCO | 2002-01-17 | 19.479999542236328 |
3009 | CSCO | 2002-01-18 | 18.850000381469727 |
3010 | CSCO | 2002-01-22 | 18.059999465942383 |
3011 | CSCO | 2002-01-23 | 18.93000030517578 |
3012 | CSCO | 2002-01-24 | 19.049999237060547 |
3013 | CSCO | 2002-01-25 | 19.1299991607666 |
3014 | CSCO | 2002-01-28 | 19.700000762939453 |
3015 | CSCO | 2002-01-29 | 19.010000228881836 |
3016 | CSCO | 2002-01-30 | 19.34000015258789 |
3017 | CSCO | 2002-01-31 | 19.799999237060547 |
3018 | CSCO | 2002-02-01 | 19.209999084472656 |
3019 | CSCO | 2002-02-04 | 18.309999465942383 |
3020 | CSCO | 2002-02-05 | 18.5 |
3021 | CSCO | 2002-02-06 | 18.610000610351562 |
3022 | CSCO | 2002-02-07 | 17.059999465942383 |
3023 | CSCO | 2002-02-08 | 16.760000228881836 |
3024 | CSCO | 2002-02-11 | 17.690000534057617 |
3025 | CSCO | 2002-02-12 | 17.260000228881836 |
3026 | CSCO | 2002-02-13 | 17.520000457763672 |
3027 | CSCO | 2002-02-14 | 17.459999084472656 |
3028 | CSCO | 2002-02-15 | 17.09000015258789 |
3029 | CSCO | 2002-02-19 | 16.809999465942383 |
3030 | CSCO | 2002-02-20 | 16.690000534057617 |
3031 | CSCO | 2002-02-21 | 15.109999656677246 |
3032 | CSCO | 2002-02-22 | 15.239999771118164 |
3033 | CSCO | 2002-02-25 | 15.600000381469727 |
3034 | CSCO | 2002-02-26 | 15.5 |
3035 | CSCO | 2002-02-27 | 14.239999771118164 |
3036 | CSCO | 2002-02-28 | 14.270000457763672 |
3037 | CSCO | 2002-03-01 | 15.0 |
3038 | CSCO | 2002-03-04 | 16.479999542236328 |
3039 | CSCO | 2002-03-05 | 16.510000228881836 |
3040 | CSCO | 2002-03-06 | 16.770000457763672 |
3041 | CSCO | 2002-03-07 | 17.0 |
3042 | CSCO | 2002-03-08 | 17.799999237060547 |
3043 | CSCO | 2002-03-11 | 17.420000076293945 |
3044 | CSCO | 2002-03-12 | 16.770000457763672 |
3045 | CSCO | 2002-03-13 | 16.360000610351562 |
3046 | CSCO | 2002-03-14 | 16.739999771118164 |
3047 | CSCO | 2002-03-15 | 16.540000915527344 |
3048 | CSCO | 2002-03-18 | 16.520000457763672 |
3049 | CSCO | 2002-03-19 | 16.739999771118164 |
3050 | CSCO | 2002-03-20 | 16.020000457763672 |
3051 | CSCO | 2002-03-21 | 16.489999771118164 |
3052 | CSCO | 2002-03-22 | 16.56999969482422 |
3053 | CSCO | 2002-03-25 | 16.18000030517578 |
3054 | CSCO | 2002-03-26 | 16.290000915527344 |
3055 | CSCO | 2002-03-27 | 16.34000015258789 |
3056 | CSCO | 2002-03-28 | 16.93000030517578 |
3057 | CSCO | 2002-04-01 | 17.520000457763672 |
3058 | CSCO | 2002-04-02 | 16.420000076293945 |
3059 | CSCO | 2002-04-03 | 16.600000381469727 |
3060 | CSCO | 2002-04-04 | 16.8700008392334 |
3061 | CSCO | 2002-04-05 | 16.149999618530273 |
3062 | CSCO | 2002-04-08 | 16.18000030517578 |
3063 | CSCO | 2002-04-09 | 14.819999694824219 |
3064 | CSCO | 2002-04-10 | 15.550000190734863 |
3065 | CSCO | 2002-04-11 | 14.869999885559082 |
3066 | CSCO | 2002-04-12 | 15.300000190734863 |
3067 | CSCO | 2002-04-15 | 15.010000228881836 |
3068 | CSCO | 2002-04-16 | 15.579999923706055 |
3069 | CSCO | 2002-04-17 | 15.970000267028809 |
3070 | CSCO | 2002-04-18 | 15.4399995803833 |
3071 | CSCO | 2002-04-19 | 15.260000228881836 |
3072 | CSCO | 2002-04-22 | 14.869999885559082 |
3073 | CSCO | 2002-04-23 | 14.010000228881836 |
3074 | CSCO | 2002-04-24 | 14.430000305175781 |
3075 | CSCO | 2002-04-25 | 14.59000015258789 |
3076 | CSCO | 2002-04-26 | 13.90999984741211 |
3077 | CSCO | 2002-04-29 | 14.130000114440918 |
3078 | CSCO | 2002-04-30 | 14.649999618530273 |
3079 | CSCO | 2002-05-01 | 13.699999809265137 |
3080 | CSCO | 2002-05-02 | 13.640000343322754 |
3081 | CSCO | 2002-05-03 | 13.140000343322754 |
3082 | CSCO | 2002-05-06 | 12.890000343322754 |
3083 | CSCO | 2002-05-07 | 13.079999923706055 |
3084 | CSCO | 2002-05-08 | 16.270000457763672 |
3085 | CSCO | 2002-05-09 | 15.75 |
3086 | CSCO | 2002-05-10 | 15.420000076293945 |
3087 | CSCO | 2002-05-13 | 15.699999809265137 |
3088 | CSCO | 2002-05-14 | 16.450000762939453 |
3089 | CSCO | 2002-05-15 | 16.559999465942383 |
3090 | CSCO | 2002-05-16 | 17.010000228881836 |
3091 | CSCO | 2002-05-17 | 17.25 |
3092 | CSCO | 2002-05-20 | 16.579999923706055 |
3093 | CSCO | 2002-05-21 | 16.15999984741211 |
3094 | CSCO | 2002-05-22 | 16.559999465942383 |
3095 | CSCO | 2002-05-23 | 16.899999618530273 |
3096 | CSCO | 2002-05-24 | 16.56999969482422 |
3097 | CSCO | 2002-05-28 | 16.3799991607666 |
3098 | CSCO | 2002-05-29 | 15.649999618530273 |
3099 | CSCO | 2002-05-30 | 16.010000228881836 |
3100 | CSCO | 2002-05-31 | 15.779999732971191 |
3101 | CSCO | 2002-06-03 | 15.329999923706055 |
3102 | CSCO | 2002-06-04 | 16.079999923706055 |
3103 | CSCO | 2002-06-05 | 15.920000076293945 |
3104 | CSCO | 2002-06-06 | 15.460000038146973 |
3105 | CSCO | 2002-06-07 | 15.729999542236328 |
3106 | CSCO | 2002-06-10 | 15.470000267028809 |
3107 | CSCO | 2002-06-11 | 14.989999771118164 |
3108 | CSCO | 2002-06-12 | 15.289999961853027 |
3109 | CSCO | 2002-06-13 | 14.890000343322754 |
3110 | CSCO | 2002-06-14 | 14.300000190734863 |
3111 | CSCO | 2002-06-17 | 15.069999694824219 |
3112 | CSCO | 2002-06-18 | 14.710000038146973 |
3113 | CSCO | 2002-06-19 | 14.489999771118164 |
3114 | CSCO | 2002-06-20 | 14.079999923706055 |
3115 | CSCO | 2002-06-21 | 13.739999771118164 |
3116 | CSCO | 2002-06-24 | 14.0600004196167 |
3117 | CSCO | 2002-06-25 | 13.449999809265137 |
3118 | CSCO | 2002-06-26 | 13.430000305175781 |
3119 | CSCO | 2002-06-27 | 13.819999694824219 |
3120 | CSCO | 2002-06-28 | 13.949999809265137 |
3121 | CSCO | 2002-07-01 | 13.09000015258789 |
3122 | CSCO | 2002-07-02 | 12.5600004196167 |
3123 | CSCO | 2002-07-03 | 13.039999961853027 |
3124 | CSCO | 2002-07-05 | 14.050000190734863 |
3125 | CSCO | 2002-07-08 | 13.670000076293945 |
3126 | CSCO | 2002-07-09 | 13.140000343322754 |
3127 | CSCO | 2002-07-10 | 13.510000228881836 |
3128 | CSCO | 2002-07-11 | 14.050000190734863 |
3129 | CSCO | 2002-07-12 | 14.380000114440918 |
3130 | CSCO | 2002-07-15 | 14.4399995803833 |
3131 | CSCO | 2002-07-16 | 14.270000457763672 |
3132 | CSCO | 2002-07-17 | 14.800000190734863 |
3133 | CSCO | 2002-07-18 | 14.34000015258789 |
3134 | CSCO | 2002-07-19 | 13.649999618530273 |
3135 | CSCO | 2002-07-22 | 12.979999542236328 |
3136 | CSCO | 2002-07-23 | 12.5 |
3137 | CSCO | 2002-07-24 | 13.09000015258789 |
3138 | CSCO | 2002-07-25 | 11.609999656677246 |
3139 | CSCO | 2002-07-26 | 11.819999694824219 |
3140 | CSCO | 2002-07-29 | 13.3100004196167 |
3141 | CSCO | 2002-07-30 | 13.34000015258789 |
3142 | CSCO | 2002-07-31 | 13.1899995803833 |
3143 | CSCO | 2002-08-01 | 12.100000381469727 |
3144 | CSCO | 2002-08-02 | 11.890000343322754 |
3145 | CSCO | 2002-08-05 | 11.359999656677246 |
3146 | CSCO | 2002-08-06 | 12.069999694824219 |
3147 | CSCO | 2002-08-07 | 12.989999771118164 |
3148 | CSCO | 2002-08-08 | 13.199999809265137 |
3149 | CSCO | 2002-08-09 | 13.119999885559082 |
3150 | CSCO | 2002-08-12 | 13.40999984741211 |
3151 | CSCO | 2002-08-13 | 13.369999885559082 |
3152 | CSCO | 2002-08-14 | 14.350000381469727 |
3153 | CSCO | 2002-08-15 | 14.359999656677246 |
3154 | CSCO | 2002-08-16 | 14.449999809265137 |
3155 | CSCO | 2002-08-19 | 14.720000267028809 |
3156 | CSCO | 2002-08-20 | 14.729999542236328 |
3157 | CSCO | 2002-08-21 | 15.109999656677246 |
3158 | CSCO | 2002-08-22 | 15.100000381469727 |
3159 | CSCO | 2002-08-23 | 14.449999809265137 |
3160 | CSCO | 2002-08-26 | 14.489999771118164 |
3161 | CSCO | 2002-08-27 | 14.020000457763672 |
3162 | CSCO | 2002-08-28 | 13.720000267028809 |
3163 | CSCO | 2002-08-29 | 14.199999809265137 |
3164 | CSCO | 2002-08-30 | 13.819999694824219 |
3165 | CSCO | 2002-09-03 | 13.069999694824219 |
3166 | CSCO | 2002-09-04 | 13.270000457763672 |
3167 | CSCO | 2002-09-05 | 12.770000457763672 |
3168 | CSCO | 2002-09-06 | 13.029999732971191 |
3169 | CSCO | 2002-09-09 | 12.960000038146973 |
3170 | CSCO | 2002-09-10 | 13.430000305175781 |
3171 | CSCO | 2002-09-11 | 13.569999694824219 |
3172 | CSCO | 2002-09-12 | 13.039999961853027 |
3173 | CSCO | 2002-09-13 | 13.050000190734863 |
3174 | CSCO | 2002-09-16 | 12.930000305175781 |
3175 | CSCO | 2002-09-17 | 12.539999961853027 |
3176 | CSCO | 2002-09-18 | 12.5 |
3177 | CSCO | 2002-09-19 | 12.0 |
3178 | CSCO | 2002-09-20 | 12.079999923706055 |
3179 | CSCO | 2002-09-23 | 11.960000038146973 |
3180 | CSCO | 2002-09-24 | 11.430000305175781 |
3181 | CSCO | 2002-09-25 | 11.960000038146973 |
3182 | CSCO | 2002-09-26 | 11.359999656677246 |
3183 | CSCO | 2002-09-27 | 11.229999542236328 |
3184 | CSCO | 2002-09-30 | 10.479999542236328 |
3185 | CSCO | 2002-10-01 | 10.9399995803833 |
3186 | CSCO | 2002-10-02 | 10.050000190734863 |
3187 | CSCO | 2002-10-03 | 9.8100004196167 |
3188 | CSCO | 2002-10-04 | 9.460000038146973 |
3189 | CSCO | 2002-10-07 | 9.079999923706055 |
3190 | CSCO | 2002-10-08 | 8.600000381469727 |
3191 | CSCO | 2002-10-09 | 9.229999542236328 |
3192 | CSCO | 2002-10-10 | 9.739999771118164 |
3193 | CSCO | 2002-10-11 | 10.319999694824219 |
3194 | CSCO | 2002-10-14 | 9.989999771118164 |
3195 | CSCO | 2002-10-15 | 10.989999771118164 |
3196 | CSCO | 2002-10-16 | 9.8100004196167 |
3197 | CSCO | 2002-10-17 | 10.170000076293945 |
3198 | CSCO | 2002-10-18 | 10.510000228881836 |
3199 | CSCO | 2002-10-21 | 10.949999809265137 |
3200 | CSCO | 2002-10-22 | 11.220000267028809 |
3201 | CSCO | 2002-10-23 | 11.260000228881836 |
3202 | CSCO | 2002-10-24 | 11.75 |
3203 | CSCO | 2002-10-25 | 11.779999732971191 |
3204 | CSCO | 2002-10-28 | 10.899999618530273 |
3205 | CSCO | 2002-10-29 | 10.600000381469727 |
3206 | CSCO | 2002-10-30 | 10.90999984741211 |
3207 | CSCO | 2002-10-31 | 11.180000305175781 |
3208 | CSCO | 2002-11-01 | 11.609999656677246 |
3209 | CSCO | 2002-11-04 | 12.3100004196167 |
3210 | CSCO | 2002-11-05 | 12.6899995803833 |
3211 | CSCO | 2002-11-06 | 12.960000038146973 |
3212 | CSCO | 2002-11-07 | 12.350000381469727 |
3213 | CSCO | 2002-11-08 | 12.5600004196167 |
3214 | CSCO | 2002-11-11 | 12.15999984741211 |
3215 | CSCO | 2002-11-12 | 12.869999885559082 |
3216 | CSCO | 2002-11-13 | 13.420000076293945 |
3217 | CSCO | 2002-11-14 | 14.0 |
3218 | CSCO | 2002-11-15 | 14.079999923706055 |
3219 | CSCO | 2002-11-18 | 13.90999984741211 |
3220 | CSCO | 2002-11-19 | 13.65999984741211 |
3221 | CSCO | 2002-11-20 | 14.380000114440918 |
3222 | CSCO | 2002-11-21 | 15.239999771118164 |
3223 | CSCO | 2002-11-22 | 14.890000343322754 |
3224 | CSCO | 2002-11-25 | 14.890000343322754 |
3225 | CSCO | 2002-11-26 | 14.449999809265137 |
3226 | CSCO | 2002-11-27 | 14.829999923706055 |
3227 | CSCO | 2002-11-29 | 14.920000076293945 |
3228 | CSCO | 2002-12-02 | 15.0600004196167 |
3229 | CSCO | 2002-12-03 | 14.520000457763672 |
3230 | CSCO | 2002-12-04 | 14.430000305175781 |
3231 | CSCO | 2002-12-05 | 14.109999656677246 |
3232 | CSCO | 2002-12-06 | 14.180000305175781 |
3233 | CSCO | 2002-12-09 | 13.5 |
3234 | CSCO | 2002-12-10 | 13.930000305175781 |
3235 | CSCO | 2002-12-11 | 13.850000381469727 |
3236 | CSCO | 2002-12-12 | 14.109999656677246 |
3237 | CSCO | 2002-12-13 | 13.399999618530273 |
3238 | CSCO | 2002-12-16 | 13.670000076293945 |
3239 | CSCO | 2002-12-17 | 13.65999984741211 |
3240 | CSCO | 2002-12-18 | 13.220000267028809 |
3241 | CSCO | 2002-12-19 | 13.0 |
3242 | CSCO | 2002-12-20 | 13.270000457763672 |
3243 | CSCO | 2002-12-23 | 13.4399995803833 |
3244 | CSCO | 2002-12-24 | 13.350000381469727 |
3245 | CSCO | 2002-12-26 | 13.100000381469727 |
3246 | CSCO | 2002-12-27 | 13.010000228881836 |
3247 | CSCO | 2002-12-30 | 12.970000267028809 |
3248 | CSCO | 2002-12-31 | 13.100000381469727 |
3249 | CSCO | 2003-01-02 | 13.640000343322754 |
3250 | CSCO | 2003-01-03 | 13.90999984741211 |
3251 | CSCO | 2003-01-06 | 14.199999809265137 |
3252 | CSCO | 2003-01-07 | 14.600000381469727 |
3253 | CSCO | 2003-01-08 | 14.4399995803833 |
3254 | CSCO | 2003-01-09 | 14.949999809265137 |
3255 | CSCO | 2003-01-10 | 15.220000267028809 |
3256 | CSCO | 2003-01-13 | 15.279999732971191 |
3257 | CSCO | 2003-01-14 | 15.579999923706055 |
3258 | CSCO | 2003-01-15 | 15.180000305175781 |
3259 | CSCO | 2003-01-16 | 14.899999618530273 |
3260 | CSCO | 2003-01-17 | 14.130000114440918 |
3261 | CSCO | 2003-01-21 | 14.180000305175781 |
3262 | CSCO | 2003-01-22 | 13.960000038146973 |
3263 | CSCO | 2003-01-23 | 14.59000015258789 |
3264 | CSCO | 2003-01-24 | 13.859999656677246 |
3265 | CSCO | 2003-01-27 | 13.710000038146973 |
3266 | CSCO | 2003-01-28 | 14.220000267028809 |
3267 | CSCO | 2003-01-29 | 14.079999923706055 |
3268 | CSCO | 2003-01-30 | 13.869999885559082 |
3269 | CSCO | 2003-01-31 | 13.369999885559082 |
3270 | CSCO | 2003-02-03 | 13.479999542236328 |
3271 | CSCO | 2003-02-04 | 13.199999809265137 |
3272 | CSCO | 2003-02-05 | 13.199999809265137 |
3273 | CSCO | 2003-02-06 | 13.239999771118164 |
3274 | CSCO | 2003-02-07 | 12.850000381469727 |
3275 | CSCO | 2003-02-10 | 13.149999618530273 |
3276 | CSCO | 2003-02-11 | 13.470000267028809 |
3277 | CSCO | 2003-02-12 | 13.199999809265137 |
3278 | CSCO | 2003-02-13 | 13.3100004196167 |
3279 | CSCO | 2003-02-14 | 13.680000305175781 |
3280 | CSCO | 2003-02-18 | 14.3100004196167 |
3281 | CSCO | 2003-02-19 | 14.420000076293945 |
3282 | CSCO | 2003-02-20 | 14.260000228881836 |
3283 | CSCO | 2003-02-21 | 14.670000076293945 |
3284 | CSCO | 2003-02-24 | 14.420000076293945 |
3285 | CSCO | 2003-02-25 | 14.079999923706055 |
3286 | CSCO | 2003-02-26 | 13.510000228881836 |
3287 | CSCO | 2003-02-27 | 13.75 |
3288 | CSCO | 2003-02-28 | 13.979999542236328 |
3289 | CSCO | 2003-03-03 | 13.720000267028809 |
3290 | CSCO | 2003-03-04 | 13.630000114440918 |
3291 | CSCO | 2003-03-05 | 13.739999771118164 |
3292 | CSCO | 2003-03-06 | 13.479999542236328 |
3293 | CSCO | 2003-03-07 | 13.239999771118164 |
3294 | CSCO | 2003-03-10 | 13.010000228881836 |
3295 | CSCO | 2003-03-11 | 13.020000457763672 |
3296 | CSCO | 2003-03-12 | 12.6899995803833 |
3297 | CSCO | 2003-03-13 | 13.420000076293945 |
3298 | CSCO | 2003-03-14 | 13.399999618530273 |
3299 | CSCO | 2003-03-17 | 14.130000114440918 |
3300 | CSCO | 2003-03-18 | 14.199999809265137 |
3301 | CSCO | 2003-03-19 | 14.220000267028809 |
3302 | CSCO | 2003-03-20 | 14.039999961853027 |
3303 | CSCO | 2003-03-21 | 13.899999618530273 |
3304 | CSCO | 2003-03-24 | 13.510000228881836 |
3305 | CSCO | 2003-03-25 | 13.720000267028809 |
3306 | CSCO | 2003-03-26 | 13.65999984741211 |
3307 | CSCO | 2003-03-27 | 13.5 |
3308 | CSCO | 2003-03-28 | 13.220000267028809 |
3309 | CSCO | 2003-03-31 | 12.979999542236328 |
3310 | CSCO | 2003-04-01 | 12.979999542236328 |
3311 | CSCO | 2003-04-02 | 13.640000343322754 |
3312 | CSCO | 2003-04-03 | 13.640000343322754 |
3313 | CSCO | 2003-04-04 | 13.710000038146973 |
3314 | CSCO | 2003-04-07 | 13.569999694824219 |
3315 | CSCO | 2003-04-08 | 13.430000305175781 |
3316 | CSCO | 2003-04-09 | 13.039999961853027 |
3317 | CSCO | 2003-04-10 | 13.039999961853027 |
3318 | CSCO | 2003-04-11 | 13.210000038146973 |
3319 | CSCO | 2003-04-14 | 13.470000267028809 |
3320 | CSCO | 2003-04-15 | 13.34000015258789 |
3321 | CSCO | 2003-04-16 | 13.5600004196167 |
3322 | CSCO | 2003-04-17 | 13.949999809265137 |
3323 | CSCO | 2003-04-21 | 13.9399995803833 |
3324 | CSCO | 2003-04-22 | 14.319999694824219 |
3325 | CSCO | 2003-04-23 | 14.329999923706055 |
3326 | CSCO | 2003-04-24 | 14.350000381469727 |
3327 | CSCO | 2003-04-25 | 14.34000015258789 |
3328 | CSCO | 2003-04-28 | 14.979999542236328 |
3329 | CSCO | 2003-04-29 | 15.140000343322754 |
3330 | CSCO | 2003-04-30 | 15.0 |
3331 | CSCO | 2003-05-01 | 15.119999885559082 |
3332 | CSCO | 2003-05-02 | 15.270000457763672 |
3333 | CSCO | 2003-05-05 | 15.380000114440918 |
3334 | CSCO | 2003-05-06 | 15.899999618530273 |
3335 | CSCO | 2003-05-07 | 15.5 |
3336 | CSCO | 2003-05-08 | 15.220000267028809 |
3337 | CSCO | 2003-05-09 | 15.949999809265137 |
3338 | CSCO | 2003-05-12 | 16.670000076293945 |
3339 | CSCO | 2003-05-13 | 16.469999313354492 |
3340 | CSCO | 2003-05-14 | 16.420000076293945 |
3341 | CSCO | 2003-05-15 | 16.75 |
3342 | CSCO | 2003-05-16 | 16.6299991607666 |
3343 | CSCO | 2003-05-19 | 15.9399995803833 |
3344 | CSCO | 2003-05-20 | 15.989999771118164 |
3345 | CSCO | 2003-05-21 | 15.699999809265137 |
3346 | CSCO | 2003-05-22 | 15.920000076293945 |
3347 | CSCO | 2003-05-23 | 15.6899995803833 |
3348 | CSCO | 2003-05-27 | 16.149999618530273 |
3349 | CSCO | 2003-05-28 | 16.280000686645508 |
3350 | CSCO | 2003-05-29 | 16.6200008392334 |
3351 | CSCO | 2003-05-30 | 16.40999984741211 |
3352 | CSCO | 2003-06-02 | 16.799999237060547 |
3353 | CSCO | 2003-06-03 | 17.010000228881836 |
3354 | CSCO | 2003-06-04 | 17.3700008392334 |
3355 | CSCO | 2003-06-05 | 17.3700008392334 |
3356 | CSCO | 2003-06-06 | 17.360000610351562 |
3357 | CSCO | 2003-06-09 | 17.229999542236328 |
3358 | CSCO | 2003-06-10 | 17.399999618530273 |
3359 | CSCO | 2003-06-11 | 17.600000381469727 |
3360 | CSCO | 2003-06-12 | 17.780000686645508 |
3361 | CSCO | 2003-06-13 | 17.40999984741211 |
3362 | CSCO | 2003-06-16 | 17.979999542236328 |
3363 | CSCO | 2003-06-17 | 17.979999542236328 |
3364 | CSCO | 2003-06-18 | 18.729999542236328 |
3365 | CSCO | 2003-06-19 | 18.559999465942383 |
3366 | CSCO | 2003-06-20 | 17.93000030517578 |
3367 | CSCO | 2003-06-23 | 17.239999771118164 |
3368 | CSCO | 2003-06-24 | 16.75 |
3369 | CSCO | 2003-06-25 | 16.8700008392334 |
3370 | CSCO | 2003-06-26 | 17.1299991607666 |
3371 | CSCO | 2003-06-27 | 16.889999389648438 |
3372 | CSCO | 2003-06-30 | 16.790000915527344 |
3373 | CSCO | 2003-07-01 | 17.239999771118164 |
3374 | CSCO | 2003-07-02 | 17.860000610351562 |
3375 | CSCO | 2003-07-03 | 17.520000457763672 |
3376 | CSCO | 2003-07-07 | 18.219999313354492 |
3377 | CSCO | 2003-07-08 | 18.729999542236328 |
3378 | CSCO | 2003-07-09 | 18.799999237060547 |
3379 | CSCO | 2003-07-10 | 18.309999465942383 |
3380 | CSCO | 2003-07-11 | 18.56999969482422 |
3381 | CSCO | 2003-07-14 | 18.610000610351562 |
3382 | CSCO | 2003-07-15 | 18.510000228881836 |
3383 | CSCO | 2003-07-16 | 18.229999542236328 |
3384 | CSCO | 2003-07-17 | 17.760000228881836 |
3385 | CSCO | 2003-07-18 | 17.889999389648438 |
3386 | CSCO | 2003-07-21 | 17.93000030517578 |
3387 | CSCO | 2003-07-22 | 18.670000076293945 |
3388 | CSCO | 2003-07-23 | 18.8799991607666 |
3389 | CSCO | 2003-07-24 | 18.579999923706055 |
3390 | CSCO | 2003-07-25 | 19.079999923706055 |
3391 | CSCO | 2003-07-28 | 19.079999923706055 |
3392 | CSCO | 2003-07-29 | 19.15999984741211 |
3393 | CSCO | 2003-07-30 | 19.280000686645508 |
3394 | CSCO | 2003-07-31 | 19.489999771118164 |
3395 | CSCO | 2003-08-01 | 19.149999618530273 |
3396 | CSCO | 2003-08-04 | 19.260000228881836 |
3397 | CSCO | 2003-08-05 | 18.860000610351562 |
3398 | CSCO | 2003-08-06 | 17.649999618530273 |
3399 | CSCO | 2003-08-07 | 17.530000686645508 |
3400 | CSCO | 2003-08-08 | 17.579999923706055 |
3401 | CSCO | 2003-08-11 | 17.709999084472656 |
3402 | CSCO | 2003-08-12 | 17.829999923706055 |
3403 | CSCO | 2003-08-13 | 17.59000015258789 |
3404 | CSCO | 2003-08-14 | 17.799999237060547 |
3405 | CSCO | 2003-08-15 | 17.790000915527344 |
3406 | CSCO | 2003-08-18 | 18.270000457763672 |
3407 | CSCO | 2003-08-19 | 18.549999237060547 |
3408 | CSCO | 2003-08-20 | 18.56999969482422 |
3409 | CSCO | 2003-08-21 | 18.8700008392334 |
3410 | CSCO | 2003-08-22 | 18.790000915527344 |
3411 | CSCO | 2003-08-25 | 18.979999542236328 |
3412 | CSCO | 2003-08-26 | 19.100000381469727 |
3413 | CSCO | 2003-08-27 | 19.010000228881836 |
3414 | CSCO | 2003-08-28 | 19.190000534057617 |
3415 | CSCO | 2003-08-29 | 19.139999389648438 |
3416 | CSCO | 2003-09-02 | 19.59000015258789 |
3417 | CSCO | 2003-09-03 | 20.239999771118164 |
3418 | CSCO | 2003-09-04 | 20.59000015258789 |
3419 | CSCO | 2003-09-05 | 20.420000076293945 |
3420 | CSCO | 2003-09-08 | 20.860000610351562 |
3421 | CSCO | 2003-09-09 | 20.780000686645508 |
3422 | CSCO | 2003-09-10 | 20.459999084472656 |
3423 | CSCO | 2003-09-11 | 20.709999084472656 |
3424 | CSCO | 2003-09-12 | 20.65999984741211 |
3425 | CSCO | 2003-09-15 | 20.389999389648438 |
3426 | CSCO | 2003-09-16 | 21.290000915527344 |
3427 | CSCO | 2003-09-17 | 21.139999389648438 |
3428 | CSCO | 2003-09-18 | 21.420000076293945 |
3429 | CSCO | 2003-09-19 | 21.020000457763672 |
3430 | CSCO | 2003-09-22 | 20.780000686645508 |
3431 | CSCO | 2003-09-23 | 21.149999618530273 |
3432 | CSCO | 2003-09-24 | 20.31999969482422 |
3433 | CSCO | 2003-09-25 | 20.059999465942383 |
3434 | CSCO | 2003-09-26 | 19.959999084472656 |
3435 | CSCO | 2003-09-29 | 20.200000762939453 |
3436 | CSCO | 2003-09-30 | 19.59000015258789 |
3437 | CSCO | 2003-10-01 | 20.200000762939453 |
3438 | CSCO | 2003-10-02 | 19.989999771118164 |
3439 | CSCO | 2003-10-03 | 20.760000228881836 |
3440 | CSCO | 2003-10-06 | 20.799999237060547 |
3441 | CSCO | 2003-10-07 | 21.0 |
3442 | CSCO | 2003-10-08 | 20.790000915527344 |
3443 | CSCO | 2003-10-09 | 20.950000762939453 |
3444 | CSCO | 2003-10-10 | 20.790000915527344 |
3445 | CSCO | 2003-10-13 | 21.0 |
3446 | CSCO | 2003-10-14 | 21.139999389648438 |
3447 | CSCO | 2003-10-15 | 21.020000457763672 |
3448 | CSCO | 2003-10-16 | 21.040000915527344 |
3449 | CSCO | 2003-10-17 | 20.639999389648438 |
3450 | CSCO | 2003-10-20 | 21.079999923706055 |
3451 | CSCO | 2003-10-21 | 21.110000610351562 |
3452 | CSCO | 2003-10-22 | 20.6299991607666 |
3453 | CSCO | 2003-10-23 | 20.15999984741211 |
3454 | CSCO | 2003-10-24 | 19.799999237060547 |
3455 | CSCO | 2003-10-27 | 19.93000030517578 |
3456 | CSCO | 2003-10-28 | 20.899999618530273 |
3457 | CSCO | 2003-10-29 | 20.81999969482422 |
3458 | CSCO | 2003-10-30 | 20.860000610351562 |
3459 | CSCO | 2003-10-31 | 20.93000030517578 |
3460 | CSCO | 2003-11-03 | 21.709999084472656 |
3461 | CSCO | 2003-11-04 | 21.579999923706055 |
3462 | CSCO | 2003-11-05 | 21.799999237060547 |
3463 | CSCO | 2003-11-06 | 22.899999618530273 |
3464 | CSCO | 2003-11-07 | 22.34000015258789 |
3465 | CSCO | 2003-11-10 | 22.190000534057617 |
3466 | CSCO | 2003-11-11 | 22.350000381469727 |
3467 | CSCO | 2003-11-12 | 22.969999313354492 |
3468 | CSCO | 2003-11-13 | 22.700000762939453 |
3469 | CSCO | 2003-11-14 | 22.260000228881836 |
3470 | CSCO | 2003-11-17 | 22.049999237060547 |
3471 | CSCO | 2003-11-18 | 21.729999542236328 |
3472 | CSCO | 2003-11-19 | 22.049999237060547 |
3473 | CSCO | 2003-11-20 | 21.940000534057617 |
3474 | CSCO | 2003-11-21 | 22.170000076293945 |
3475 | CSCO | 2003-11-24 | 22.799999237060547 |
3476 | CSCO | 2003-11-25 | 22.6200008392334 |
3477 | CSCO | 2003-11-26 | 22.809999465942383 |
3478 | CSCO | 2003-11-28 | 22.700000762939453 |
3479 | CSCO | 2003-12-01 | 23.18000030517578 |
3480 | CSCO | 2003-12-02 | 23.110000610351562 |
3481 | CSCO | 2003-12-03 | 23.299999237060547 |
3482 | CSCO | 2003-12-04 | 23.979999542236328 |
3483 | CSCO | 2003-12-05 | 23.75 |
3484 | CSCO | 2003-12-08 | 24.290000915527344 |
3485 | CSCO | 2003-12-09 | 23.229999542236328 |
3486 | CSCO | 2003-12-10 | 23.780000686645508 |
3487 | CSCO | 2003-12-11 | 23.93000030517578 |
3488 | CSCO | 2003-12-12 | 24.09000015258789 |
3489 | CSCO | 2003-12-15 | 23.979999542236328 |
3490 | CSCO | 2003-12-16 | 23.770000457763672 |
3491 | CSCO | 2003-12-17 | 23.489999771118164 |
3492 | CSCO | 2003-12-18 | 24.170000076293945 |
3493 | CSCO | 2003-12-19 | 23.790000915527344 |
3494 | CSCO | 2003-12-22 | 23.979999542236328 |
3495 | CSCO | 2003-12-23 | 23.940000534057617 |
3496 | CSCO | 2003-12-24 | 23.8700008392334 |
3497 | CSCO | 2003-12-26 | 23.75 |
3498 | CSCO | 2003-12-29 | 24.399999618530273 |
3499 | CSCO | 2003-12-30 | 24.1200008392334 |
3500 | CSCO | 2003-12-31 | 24.229999542236328 |
3501 | CSCO | 2004-01-02 | 24.25 |
3502 | CSCO | 2004-01-05 | 24.770000457763672 |
3503 | CSCO | 2004-01-06 | 25.059999465942383 |
3504 | CSCO | 2004-01-07 | 25.559999465942383 |
3505 | CSCO | 2004-01-08 | 26.34000015258789 |
3506 | CSCO | 2004-01-09 | 26.479999542236328 |
3507 | CSCO | 2004-01-12 | 27.030000686645508 |
3508 | CSCO | 2004-01-13 | 26.889999389648438 |
3509 | CSCO | 2004-01-14 | 27.399999618530273 |
3510 | CSCO | 2004-01-15 | 27.15999984741211 |
3511 | CSCO | 2004-01-16 | 29.1299991607666 |
3512 | CSCO | 2004-01-20 | 28.860000610351562 |
3513 | CSCO | 2004-01-21 | 28.600000381469727 |
3514 | CSCO | 2004-01-22 | 28.219999313354492 |
3515 | CSCO | 2004-01-23 | 27.329999923706055 |
3516 | CSCO | 2004-01-26 | 28.200000762939453 |
3517 | CSCO | 2004-01-27 | 27.5 |
3518 | CSCO | 2004-01-28 | 26.780000686645508 |
3519 | CSCO | 2004-01-29 | 25.959999084472656 |
3520 | CSCO | 2004-01-30 | 25.709999084472656 |
3521 | CSCO | 2004-02-02 | 26.200000762939453 |
3522 | CSCO | 2004-02-03 | 26.40999984741211 |
3523 | CSCO | 2004-02-04 | 24.079999923706055 |
3524 | CSCO | 2004-02-05 | 23.81999969482422 |
3525 | CSCO | 2004-02-06 | 24.739999771118164 |
3526 | CSCO | 2004-02-09 | 24.670000076293945 |
3527 | CSCO | 2004-02-10 | 24.780000686645508 |
3528 | CSCO | 2004-02-11 | 24.239999771118164 |
3529 | CSCO | 2004-02-12 | 24.049999237060547 |
3530 | CSCO | 2004-02-13 | 24.059999465942383 |
3531 | CSCO | 2004-02-17 | 24.25 |
3532 | CSCO | 2004-02-18 | 24.09000015258789 |
3533 | CSCO | 2004-02-19 | 23.68000030517578 |
3534 | CSCO | 2004-02-20 | 23.190000534057617 |
3535 | CSCO | 2004-02-23 | 22.75 |
3536 | CSCO | 2004-02-24 | 23.049999237060547 |
3537 | CSCO | 2004-02-25 | 23.579999923706055 |
3538 | CSCO | 2004-02-26 | 23.350000381469727 |
3539 | CSCO | 2004-02-27 | 23.15999984741211 |
3540 | CSCO | 2004-03-01 | 23.530000686645508 |
3541 | CSCO | 2004-03-02 | 23.030000686645508 |
3542 | CSCO | 2004-03-03 | 22.700000762939453 |
3543 | CSCO | 2004-03-04 | 23.190000534057617 |
3544 | CSCO | 2004-03-05 | 22.889999389648438 |
3545 | CSCO | 2004-03-08 | 22.360000610351562 |
3546 | CSCO | 2004-03-09 | 22.1200008392334 |
3547 | CSCO | 2004-03-10 | 22.209999084472656 |
3548 | CSCO | 2004-03-11 | 22.34000015258789 |
3549 | CSCO | 2004-03-12 | 23.1299991607666 |
3550 | CSCO | 2004-03-15 | 22.780000686645508 |
3551 | CSCO | 2004-03-16 | 23.1200008392334 |
3552 | CSCO | 2004-03-17 | 23.5 |
3553 | CSCO | 2004-03-18 | 23.170000076293945 |
3554 | CSCO | 2004-03-19 | 22.5 |
3555 | CSCO | 2004-03-22 | 22.350000381469727 |
3556 | CSCO | 2004-03-23 | 22.360000610351562 |
3557 | CSCO | 2004-03-24 | 22.670000076293945 |
3558 | CSCO | 2004-03-25 | 23.579999923706055 |
3559 | CSCO | 2004-03-26 | 23.399999618530273 |
3560 | CSCO | 2004-03-29 | 23.850000381469727 |
3561 | CSCO | 2004-03-30 | 23.93000030517578 |
3562 | CSCO | 2004-03-31 | 23.56999969482422 |
3563 | CSCO | 2004-04-01 | 23.739999771118164 |
3564 | CSCO | 2004-04-02 | 24.43000030517578 |
3565 | CSCO | 2004-04-05 | 24.809999465942383 |
3566 | CSCO | 2004-04-06 | 24.649999618530273 |
3567 | CSCO | 2004-04-07 | 24.239999771118164 |
3568 | CSCO | 2004-04-08 | 24.149999618530273 |
3569 | CSCO | 2004-04-12 | 24.1299991607666 |
3570 | CSCO | 2004-04-13 | 23.6200008392334 |
3571 | CSCO | 2004-04-14 | 23.260000228881836 |
3572 | CSCO | 2004-04-15 | 22.81999969482422 |
3573 | CSCO | 2004-04-16 | 22.479999542236328 |
3574 | CSCO | 2004-04-19 | 22.860000610351562 |
3575 | CSCO | 2004-04-20 | 22.110000610351562 |
3576 | CSCO | 2004-04-21 | 22.3700008392334 |
3577 | CSCO | 2004-04-22 | 23.149999618530273 |
3578 | CSCO | 2004-04-23 | 23.31999969482422 |
3579 | CSCO | 2004-04-26 | 23.139999389648438 |
3580 | CSCO | 2004-04-27 | 22.940000534057617 |
3581 | CSCO | 2004-04-28 | 22.3700008392334 |
3582 | CSCO | 2004-04-29 | 21.90999984741211 |
3583 | CSCO | 2004-04-30 | 20.90999984741211 |
3584 | CSCO | 2004-05-03 | 21.1200008392334 |
3585 | CSCO | 2004-05-04 | 21.3700008392334 |
3586 | CSCO | 2004-05-05 | 21.260000228881836 |
3587 | CSCO | 2004-05-06 | 21.5 |
3588 | CSCO | 2004-05-07 | 21.690000534057617 |
3589 | CSCO | 2004-05-10 | 21.6200008392334 |
3590 | CSCO | 2004-05-11 | 22.25 |
3591 | CSCO | 2004-05-12 | 21.959999084472656 |
3592 | CSCO | 2004-05-13 | 21.760000228881836 |
3593 | CSCO | 2004-05-14 | 21.239999771118164 |
3594 | CSCO | 2004-05-17 | 20.93000030517578 |
3595 | CSCO | 2004-05-18 | 21.0 |
3596 | CSCO | 2004-05-19 | 21.360000610351562 |
3597 | CSCO | 2004-05-20 | 21.520000457763672 |
3598 | CSCO | 2004-05-21 | 21.639999389648438 |
3599 | CSCO | 2004-05-24 | 21.649999618530273 |
3600 | CSCO | 2004-05-25 | 22.239999771118164 |
3601 | CSCO | 2004-05-26 | 22.350000381469727 |
3602 | CSCO | 2004-05-27 | 22.540000915527344 |
3603 | CSCO | 2004-05-28 | 22.3700008392334 |
3604 | CSCO | 2004-06-01 | 22.239999771118164 |
3605 | CSCO | 2004-06-02 | 22.40999984741211 |
3606 | CSCO | 2004-06-03 | 22.350000381469727 |
3607 | CSCO | 2004-06-04 | 22.780000686645508 |
3608 | CSCO | 2004-06-07 | 23.889999389648438 |
3609 | CSCO | 2004-06-08 | 23.739999771118164 |
3610 | CSCO | 2004-06-09 | 23.559999465942383 |
3611 | CSCO | 2004-06-10 | 23.81999969482422 |
3612 | CSCO | 2004-06-14 | 23.31999969482422 |
3613 | CSCO | 2004-06-15 | 23.639999389648438 |
3614 | CSCO | 2004-06-16 | 23.8799991607666 |
3615 | CSCO | 2004-06-17 | 23.360000610351562 |
3616 | CSCO | 2004-06-18 | 23.420000076293945 |
3617 | CSCO | 2004-06-21 | 22.8700008392334 |
3618 | CSCO | 2004-06-22 | 23.219999313354492 |
3619 | CSCO | 2004-06-23 | 23.969999313354492 |
3620 | CSCO | 2004-06-24 | 23.68000030517578 |
3621 | CSCO | 2004-06-25 | 23.43000030517578 |
3622 | CSCO | 2004-06-28 | 23.299999237060547 |
3623 | CSCO | 2004-06-29 | 23.709999084472656 |
3624 | CSCO | 2004-06-30 | 23.700000762939453 |
3625 | CSCO | 2004-07-01 | 23.110000610351562 |
3626 | CSCO | 2004-07-02 | 22.950000762939453 |
3627 | CSCO | 2004-07-06 | 22.3700008392334 |
3628 | CSCO | 2004-07-07 | 22.420000076293945 |
3629 | CSCO | 2004-07-08 | 22.170000076293945 |
3630 | CSCO | 2004-07-09 | 22.360000610351562 |
3631 | CSCO | 2004-07-12 | 22.290000915527344 |
3632 | CSCO | 2004-07-13 | 22.139999389648438 |
3633 | CSCO | 2004-07-14 | 22.100000381469727 |
3634 | CSCO | 2004-07-15 | 22.1299991607666 |
3635 | CSCO | 2004-07-16 | 21.530000686645508 |
3636 | CSCO | 2004-07-19 | 21.360000610351562 |
3637 | CSCO | 2004-07-20 | 21.8799991607666 |
3638 | CSCO | 2004-07-21 | 21.170000076293945 |
3639 | CSCO | 2004-07-22 | 21.389999389648438 |
3640 | CSCO | 2004-07-23 | 20.93000030517578 |
3641 | CSCO | 2004-07-26 | 20.540000915527344 |
3642 | CSCO | 2004-07-27 | 20.709999084472656 |
3643 | CSCO | 2004-07-28 | 20.5 |
3644 | CSCO | 2004-07-29 | 20.799999237060547 |
3645 | CSCO | 2004-07-30 | 20.920000076293945 |
3646 | CSCO | 2004-08-02 | 21.239999771118164 |
3647 | CSCO | 2004-08-03 | 20.739999771118164 |
3648 | CSCO | 2004-08-04 | 21.1200008392334 |
3649 | CSCO | 2004-08-05 | 20.610000610351562 |
3650 | CSCO | 2004-08-06 | 19.93000030517578 |
3651 | CSCO | 2004-08-09 | 20.049999237060547 |
3652 | CSCO | 2004-08-10 | 20.459999084472656 |
3653 | CSCO | 2004-08-11 | 18.290000915527344 |
3654 | CSCO | 2004-08-12 | 17.790000915527344 |
3655 | CSCO | 2004-08-13 | 17.860000610351562 |
3656 | CSCO | 2004-08-16 | 18.229999542236328 |
3657 | CSCO | 2004-08-17 | 18.68000030517578 |
3658 | CSCO | 2004-08-18 | 18.989999771118164 |
3659 | CSCO | 2004-08-19 | 19.100000381469727 |
3660 | CSCO | 2004-08-20 | 18.8799991607666 |
3661 | CSCO | 2004-08-23 | 19.18000030517578 |
3662 | CSCO | 2004-08-24 | 18.969999313354492 |
3663 | CSCO | 2004-08-25 | 19.31999969482422 |
3664 | CSCO | 2004-08-26 | 19.170000076293945 |
3665 | CSCO | 2004-08-27 | 19.469999313354492 |
3666 | CSCO | 2004-08-30 | 19.030000686645508 |
3667 | CSCO | 2004-08-31 | 18.760000228881836 |
3668 | CSCO | 2004-09-01 | 19.09000015258789 |
3669 | CSCO | 2004-09-02 | 19.299999237060547 |
3670 | CSCO | 2004-09-03 | 18.75 |
3671 | CSCO | 2004-09-07 | 19.049999237060547 |
3672 | CSCO | 2004-09-08 | 19.309999465942383 |
3673 | CSCO | 2004-09-09 | 19.93000030517578 |
3674 | CSCO | 2004-09-10 | 20.459999084472656 |
3675 | CSCO | 2004-09-13 | 20.25 |
3676 | CSCO | 2004-09-14 | 20.350000381469727 |
3677 | CSCO | 2004-09-15 | 19.559999465942383 |
3678 | CSCO | 2004-09-16 | 19.59000015258789 |
3679 | CSCO | 2004-09-17 | 19.15999984741211 |
3680 | CSCO | 2004-09-20 | 19.299999237060547 |
3681 | CSCO | 2004-09-21 | 19.649999618530273 |
3682 | CSCO | 2004-09-22 | 18.959999084472656 |
3683 | CSCO | 2004-09-23 | 18.899999618530273 |
3684 | CSCO | 2004-09-24 | 18.399999618530273 |
3685 | CSCO | 2004-09-27 | 18.040000915527344 |
3686 | CSCO | 2004-09-28 | 18.06999969482422 |
3687 | CSCO | 2004-09-29 | 18.309999465942383 |
3688 | CSCO | 2004-09-30 | 18.100000381469727 |
3689 | CSCO | 2004-10-01 | 18.93000030517578 |
3690 | CSCO | 2004-10-04 | 18.959999084472656 |
3691 | CSCO | 2004-10-05 | 19.100000381469727 |
3692 | CSCO | 2004-10-06 | 19.530000686645508 |
3693 | CSCO | 2004-10-07 | 19.1299991607666 |
3694 | CSCO | 2004-10-08 | 18.780000686645508 |
3695 | CSCO | 2004-10-11 | 18.979999542236328 |
3696 | CSCO | 2004-10-12 | 19.15999984741211 |
3697 | CSCO | 2004-10-13 | 18.860000610351562 |
3698 | CSCO | 2004-10-14 | 18.59000015258789 |
3699 | CSCO | 2004-10-15 | 18.479999542236328 |
3700 | CSCO | 2004-10-18 | 18.649999618530273 |
3701 | CSCO | 2004-10-19 | 18.700000762939453 |
3702 | CSCO | 2004-10-20 | 18.450000762939453 |
3703 | CSCO | 2004-10-21 | 18.6299991607666 |
3704 | CSCO | 2004-10-22 | 18.270000457763672 |
3705 | CSCO | 2004-10-25 | 18.059999465942383 |
3706 | CSCO | 2004-10-26 | 18.110000610351562 |
3707 | CSCO | 2004-10-27 | 18.549999237060547 |
3708 | CSCO | 2004-10-28 | 18.950000762939453 |
3709 | CSCO | 2004-10-29 | 19.209999084472656 |
3710 | CSCO | 2004-11-01 | 19.260000228881836 |
3711 | CSCO | 2004-11-02 | 19.290000915527344 |
3712 | CSCO | 2004-11-03 | 19.280000686645508 |
3713 | CSCO | 2004-11-04 | 19.520000457763672 |
3714 | CSCO | 2004-11-05 | 19.969999313354492 |
3715 | CSCO | 2004-11-08 | 19.969999313354492 |
3716 | CSCO | 2004-11-09 | 19.75 |
3717 | CSCO | 2004-11-10 | 18.440000534057617 |
3718 | CSCO | 2004-11-11 | 18.739999771118164 |
3719 | CSCO | 2004-11-12 | 19.260000228881836 |
3720 | CSCO | 2004-11-15 | 19.549999237060547 |
3721 | CSCO | 2004-11-16 | 19.3799991607666 |
3722 | CSCO | 2004-11-17 | 19.540000915527344 |
3723 | CSCO | 2004-11-18 | 19.520000457763672 |
3724 | CSCO | 2004-11-19 | 19.010000228881836 |
3725 | CSCO | 2004-11-22 | 19.149999618530273 |
3726 | CSCO | 2004-11-23 | 19.0 |
3727 | CSCO | 2004-11-24 | 19.209999084472656 |
3728 | CSCO | 2004-11-26 | 19.229999542236328 |
3729 | CSCO | 2004-11-29 | 18.940000534057617 |
3730 | CSCO | 2004-11-30 | 18.75 |
3731 | CSCO | 2004-12-01 | 19.149999618530273 |
3732 | CSCO | 2004-12-02 | 19.200000762939453 |
3733 | CSCO | 2004-12-03 | 19.43000030517578 |
3734 | CSCO | 2004-12-06 | 19.81999969482422 |
3735 | CSCO | 2004-12-07 | 19.729999542236328 |
3736 | CSCO | 2004-12-08 | 19.799999237060547 |
3737 | CSCO | 2004-12-09 | 19.399999618530273 |
3738 | CSCO | 2004-12-10 | 19.420000076293945 |
3739 | CSCO | 2004-12-13 | 19.270000457763672 |
3740 | CSCO | 2004-12-14 | 19.280000686645508 |
3741 | CSCO | 2004-12-15 | 19.399999618530273 |
3742 | CSCO | 2004-12-16 | 19.399999618530273 |
3743 | CSCO | 2004-12-17 | 18.989999771118164 |
3744 | CSCO | 2004-12-20 | 19.049999237060547 |
3745 | CSCO | 2004-12-21 | 19.360000610351562 |
3746 | CSCO | 2004-12-22 | 19.31999969482422 |
3747 | CSCO | 2004-12-23 | 19.450000762939453 |
3748 | CSCO | 2004-12-27 | 19.299999237060547 |
3749 | CSCO | 2004-12-28 | 19.260000228881836 |
3750 | CSCO | 2004-12-29 | 19.309999465942383 |
3751 | CSCO | 2004-12-30 | 19.420000076293945 |
3752 | CSCO | 2004-12-31 | 19.31999969482422 |
3753 | CSCO | 2005-01-03 | 19.31999969482422 |
3754 | CSCO | 2005-01-04 | 18.559999465942383 |
3755 | CSCO | 2005-01-05 | 18.56999969482422 |
3756 | CSCO | 2005-01-06 | 18.850000381469727 |
3757 | CSCO | 2005-01-07 | 18.719999313354492 |
3758 | CSCO | 2005-01-10 | 18.719999313354492 |
3759 | CSCO | 2005-01-11 | 18.639999389648438 |
3760 | CSCO | 2005-01-12 | 18.93000030517578 |
3761 | CSCO | 2005-01-13 | 18.780000686645508 |
3762 | CSCO | 2005-01-14 | 18.8799991607666 |
3763 | CSCO | 2005-01-18 | 18.739999771118164 |
3764 | CSCO | 2005-01-19 | 18.149999618530273 |
3765 | CSCO | 2005-01-20 | 18.31999969482422 |
3766 | CSCO | 2005-01-21 | 18.010000228881836 |
3767 | CSCO | 2005-01-24 | 17.75 |
3768 | CSCO | 2005-01-25 | 17.510000228881836 |
3769 | CSCO | 2005-01-26 | 17.690000534057617 |
3770 | CSCO | 2005-01-27 | 18.18000030517578 |
3771 | CSCO | 2005-01-28 | 17.899999618530273 |
3772 | CSCO | 2005-01-31 | 18.040000915527344 |
3773 | CSCO | 2005-02-01 | 18.1299991607666 |
3774 | CSCO | 2005-02-02 | 18.149999618530273 |
3775 | CSCO | 2005-02-03 | 17.520000457763672 |
3776 | CSCO | 2005-02-04 | 17.899999618530273 |
3777 | CSCO | 2005-02-07 | 18.15999984741211 |
3778 | CSCO | 2005-02-08 | 18.239999771118164 |
3779 | CSCO | 2005-02-09 | 17.6299991607666 |
3780 | CSCO | 2005-02-10 | 17.579999923706055 |
3781 | CSCO | 2005-02-11 | 17.700000762939453 |
3782 | CSCO | 2005-02-14 | 17.969999313354492 |
3783 | CSCO | 2005-02-15 | 17.920000076293945 |
3784 | CSCO | 2005-02-16 | 17.709999084472656 |
3785 | CSCO | 2005-02-17 | 17.450000762939453 |
3786 | CSCO | 2005-02-18 | 17.299999237060547 |
3787 | CSCO | 2005-02-22 | 17.309999465942383 |
3788 | CSCO | 2005-02-23 | 17.280000686645508 |
3789 | CSCO | 2005-02-24 | 17.18000030517578 |
3790 | CSCO | 2005-02-25 | 17.200000762939453 |
3791 | CSCO | 2005-02-28 | 17.420000076293945 |
3792 | CSCO | 2005-03-01 | 17.5 |
3793 | CSCO | 2005-03-02 | 17.739999771118164 |
3794 | CSCO | 2005-03-03 | 17.799999237060547 |
3795 | CSCO | 2005-03-04 | 18.040000915527344 |
3796 | CSCO | 2005-03-07 | 18.239999771118164 |
3797 | CSCO | 2005-03-08 | 18.1200008392334 |
3798 | CSCO | 2005-03-09 | 18.530000686645508 |
3799 | CSCO | 2005-03-10 | 18.709999084472656 |
3800 | CSCO | 2005-03-11 | 18.450000762939453 |
3801 | CSCO | 2005-03-14 | 18.540000915527344 |
3802 | CSCO | 2005-03-15 | 18.25 |
3803 | CSCO | 2005-03-16 | 18.06999969482422 |
3804 | CSCO | 2005-03-17 | 18.030000686645508 |
3805 | CSCO | 2005-03-18 | 17.799999237060547 |
3806 | CSCO | 2005-03-21 | 17.940000534057617 |
3807 | CSCO | 2005-03-22 | 17.920000076293945 |
3808 | CSCO | 2005-03-23 | 17.75 |
3809 | CSCO | 2005-03-24 | 17.8799991607666 |
3810 | CSCO | 2005-03-28 | 17.889999389648438 |
3811 | CSCO | 2005-03-29 | 17.75 |
3812 | CSCO | 2005-03-30 | 18.030000686645508 |
3813 | CSCO | 2005-03-31 | 17.889999389648438 |
3814 | CSCO | 2005-04-01 | 17.700000762939453 |
3815 | CSCO | 2005-04-04 | 17.670000076293945 |
3816 | CSCO | 2005-04-05 | 17.81999969482422 |
3817 | CSCO | 2005-04-06 | 17.770000457763672 |
3818 | CSCO | 2005-04-07 | 18.149999618530273 |
3819 | CSCO | 2005-04-08 | 17.899999618530273 |
3820 | CSCO | 2005-04-11 | 17.989999771118164 |
3821 | CSCO | 2005-04-12 | 18.239999771118164 |
3822 | CSCO | 2005-04-13 | 18.0 |
3823 | CSCO | 2005-04-14 | 17.809999465942383 |
3824 | CSCO | 2005-04-15 | 17.200000762939453 |
3825 | CSCO | 2005-04-18 | 17.020000457763672 |
3826 | CSCO | 2005-04-19 | 17.18000030517578 |
3827 | CSCO | 2005-04-20 | 17.190000534057617 |
3828 | CSCO | 2005-04-21 | 17.68000030517578 |
3829 | CSCO | 2005-04-22 | 17.43000030517578 |
3830 | CSCO | 2005-04-25 | 17.479999542236328 |
3831 | CSCO | 2005-04-26 | 17.280000686645508 |
3832 | CSCO | 2005-04-27 | 17.25 |
3833 | CSCO | 2005-04-28 | 17.139999389648438 |
3834 | CSCO | 2005-04-29 | 17.270000457763672 |
3835 | CSCO | 2005-05-02 | 17.260000228881836 |
3836 | CSCO | 2005-05-03 | 17.309999465942383 |
3837 | CSCO | 2005-05-04 | 17.649999618530273 |
3838 | CSCO | 2005-05-05 | 18.0 |
3839 | CSCO | 2005-05-06 | 18.020000457763672 |
3840 | CSCO | 2005-05-09 | 18.209999084472656 |
3841 | CSCO | 2005-05-10 | 18.209999084472656 |
3842 | CSCO | 2005-05-11 | 18.549999237060547 |
3843 | CSCO | 2005-05-12 | 18.700000762939453 |
3844 | CSCO | 2005-05-13 | 18.889999389648438 |
3845 | CSCO | 2005-05-16 | 19.09000015258789 |
3846 | CSCO | 2005-05-17 | 19.059999465942383 |
3847 | CSCO | 2005-05-18 | 19.239999771118164 |
3848 | CSCO | 2005-05-19 | 19.3799991607666 |
3849 | CSCO | 2005-05-20 | 19.469999313354492 |
3850 | CSCO | 2005-05-23 | 19.549999237060547 |
3851 | CSCO | 2005-05-24 | 20.0 |
3852 | CSCO | 2005-05-25 | 19.6200008392334 |
3853 | CSCO | 2005-05-26 | 19.899999618530273 |
3854 | CSCO | 2005-05-27 | 19.790000915527344 |
3855 | CSCO | 2005-05-31 | 19.399999618530273 |
3856 | CSCO | 2005-06-01 | 19.639999389648438 |
3857 | CSCO | 2005-06-02 | 19.8799991607666 |
3858 | CSCO | 2005-06-03 | 19.399999618530273 |
3859 | CSCO | 2005-06-06 | 19.3799991607666 |
3860 | CSCO | 2005-06-07 | 19.40999984741211 |
3861 | CSCO | 2005-06-08 | 19.40999984741211 |
3862 | CSCO | 2005-06-09 | 19.469999313354492 |
3863 | CSCO | 2005-06-10 | 19.239999771118164 |
3864 | CSCO | 2005-06-13 | 19.299999237060547 |
3865 | CSCO | 2005-06-14 | 19.18000030517578 |
3866 | CSCO | 2005-06-15 | 19.31999969482422 |
3867 | CSCO | 2005-06-16 | 19.530000686645508 |
3868 | CSCO | 2005-06-17 | 19.530000686645508 |
3869 | CSCO | 2005-06-20 | 19.600000381469727 |
3870 | CSCO | 2005-06-21 | 19.770000457763672 |
3871 | CSCO | 2005-06-22 | 19.799999237060547 |
3872 | CSCO | 2005-06-23 | 19.780000686645508 |
3873 | CSCO | 2005-06-24 | 19.299999237060547 |
3874 | CSCO | 2005-06-27 | 19.030000686645508 |
3875 | CSCO | 2005-06-28 | 19.15999984741211 |
3876 | CSCO | 2005-06-29 | 19.360000610351562 |
3877 | CSCO | 2005-06-30 | 19.079999923706055 |
3878 | CSCO | 2005-07-01 | 18.989999771118164 |
3879 | CSCO | 2005-07-05 | 18.81999969482422 |
3880 | CSCO | 2005-07-06 | 18.81999969482422 |
3881 | CSCO | 2005-07-07 | 18.84000015258789 |
3882 | CSCO | 2005-07-08 | 19.309999465942383 |
3883 | CSCO | 2005-07-11 | 19.540000915527344 |
3884 | CSCO | 2005-07-12 | 19.780000686645508 |
3885 | CSCO | 2005-07-13 | 19.969999313354492 |
3886 | CSCO | 2005-07-14 | 19.940000534057617 |
3887 | CSCO | 2005-07-15 | 19.889999389648438 |
3888 | CSCO | 2005-07-18 | 19.649999618530273 |
3889 | CSCO | 2005-07-19 | 20.170000076293945 |
3890 | CSCO | 2005-07-20 | 20.1200008392334 |
3891 | CSCO | 2005-07-21 | 19.559999465942383 |
3892 | CSCO | 2005-07-22 | 19.31999969482422 |
3893 | CSCO | 2005-07-25 | 18.850000381469727 |
3894 | CSCO | 2005-07-26 | 19.059999465942383 |
3895 | CSCO | 2005-07-27 | 19.18000030517578 |
3896 | CSCO | 2005-07-28 | 19.299999237060547 |
3897 | CSCO | 2005-07-29 | 19.149999618530273 |
3898 | CSCO | 2005-08-01 | 19.260000228881836 |
3899 | CSCO | 2005-08-02 | 19.489999771118164 |
3900 | CSCO | 2005-08-03 | 19.540000915527344 |
3901 | CSCO | 2005-08-04 | 19.43000030517578 |
3902 | CSCO | 2005-08-05 | 19.299999237060547 |
3903 | CSCO | 2005-08-08 | 19.25 |
3904 | CSCO | 2005-08-09 | 19.610000610351562 |
3905 | CSCO | 2005-08-10 | 18.25 |
3906 | CSCO | 2005-08-11 | 18.059999465942383 |
3907 | CSCO | 2005-08-12 | 17.799999237060547 |
3908 | CSCO | 2005-08-15 | 17.709999084472656 |
3909 | CSCO | 2005-08-16 | 17.6299991607666 |
3910 | CSCO | 2005-08-17 | 17.84000015258789 |
3911 | CSCO | 2005-08-18 | 17.65999984741211 |
3912 | CSCO | 2005-08-19 | 17.81999969482422 |
3913 | CSCO | 2005-08-22 | 17.690000534057617 |
3914 | CSCO | 2005-08-23 | 17.760000228881836 |
3915 | CSCO | 2005-08-24 | 17.520000457763672 |
3916 | CSCO | 2005-08-25 | 17.479999542236328 |
3917 | CSCO | 2005-08-26 | 17.399999618530273 |
3918 | CSCO | 2005-08-29 | 17.639999389648438 |
3919 | CSCO | 2005-08-30 | 17.510000228881836 |
3920 | CSCO | 2005-08-31 | 17.6200008392334 |
3921 | CSCO | 2005-09-01 | 17.649999618530273 |
3922 | CSCO | 2005-09-02 | 17.719999313354492 |
3923 | CSCO | 2005-09-06 | 18.200000762939453 |
3924 | CSCO | 2005-09-07 | 18.399999618530273 |
3925 | CSCO | 2005-09-08 | 18.3700008392334 |
3926 | CSCO | 2005-09-09 | 18.579999923706055 |
3927 | CSCO | 2005-09-12 | 18.479999542236328 |
3928 | CSCO | 2005-09-13 | 18.25 |
3929 | CSCO | 2005-09-14 | 17.84000015258789 |
3930 | CSCO | 2005-09-15 | 18.030000686645508 |
3931 | CSCO | 2005-09-16 | 18.420000076293945 |
3932 | CSCO | 2005-09-19 | 18.170000076293945 |
3933 | CSCO | 2005-09-20 | 17.969999313354492 |
3934 | CSCO | 2005-09-21 | 17.850000381469727 |
3935 | CSCO | 2005-09-22 | 18.110000610351562 |
3936 | CSCO | 2005-09-23 | 18.049999237060547 |
3937 | CSCO | 2005-09-26 | 17.920000076293945 |
3938 | CSCO | 2005-09-27 | 17.719999313354492 |
3939 | CSCO | 2005-09-28 | 17.920000076293945 |
3940 | CSCO | 2005-09-29 | 17.860000610351562 |
3941 | CSCO | 2005-09-30 | 17.920000076293945 |
3942 | CSCO | 2005-10-03 | 17.739999771118164 |
3943 | CSCO | 2005-10-04 | 17.670000076293945 |
3944 | CSCO | 2005-10-05 | 17.5 |
3945 | CSCO | 2005-10-06 | 17.729999542236328 |
3946 | CSCO | 2005-10-07 | 17.6299991607666 |
3947 | CSCO | 2005-10-10 | 17.489999771118164 |
3948 | CSCO | 2005-10-11 | 17.190000534057617 |
3949 | CSCO | 2005-10-12 | 17.43000030517578 |
3950 | CSCO | 2005-10-13 | 17.299999237060547 |
3951 | CSCO | 2005-10-14 | 17.270000457763672 |
3952 | CSCO | 2005-10-17 | 17.170000076293945 |
3953 | CSCO | 2005-10-18 | 16.979999542236328 |
3954 | CSCO | 2005-10-19 | 17.200000762939453 |
3955 | CSCO | 2005-10-20 | 16.93000030517578 |
3956 | CSCO | 2005-10-21 | 17.030000686645508 |
3957 | CSCO | 2005-10-24 | 17.15999984741211 |
3958 | CSCO | 2005-10-25 | 17.1200008392334 |
3959 | CSCO | 2005-10-26 | 17.100000381469727 |
3960 | CSCO | 2005-10-27 | 17.049999237060547 |
3961 | CSCO | 2005-10-28 | 17.139999389648438 |
3962 | CSCO | 2005-10-31 | 17.450000762939453 |
3963 | CSCO | 2005-11-01 | 17.479999542236328 |
3964 | CSCO | 2005-11-02 | 17.6299991607666 |
3965 | CSCO | 2005-11-03 | 17.510000228881836 |
3966 | CSCO | 2005-11-04 | 17.8700008392334 |
3967 | CSCO | 2005-11-07 | 17.850000381469727 |
3968 | CSCO | 2005-11-08 | 17.860000610351562 |
3969 | CSCO | 2005-11-09 | 17.75 |
3970 | CSCO | 2005-11-10 | 17.149999618530273 |
3971 | CSCO | 2005-11-11 | 17.469999313354492 |
3972 | CSCO | 2005-11-14 | 17.350000381469727 |
3973 | CSCO | 2005-11-15 | 17.270000457763672 |
3974 | CSCO | 2005-11-16 | 17.219999313354492 |
3975 | CSCO | 2005-11-17 | 17.3700008392334 |
3976 | CSCO | 2005-11-18 | 17.020000457763672 |
3977 | CSCO | 2005-11-21 | 17.059999465942383 |
3978 | CSCO | 2005-11-22 | 17.280000686645508 |
3979 | CSCO | 2005-11-23 | 17.440000534057617 |
3980 | CSCO | 2005-11-25 | 17.549999237060547 |
3981 | CSCO | 2005-11-28 | 17.479999542236328 |
3982 | CSCO | 2005-11-29 | 17.510000228881836 |
3983 | CSCO | 2005-11-30 | 17.540000915527344 |
3984 | CSCO | 2005-12-01 | 17.690000534057617 |
3985 | CSCO | 2005-12-02 | 17.639999389648438 |
3986 | CSCO | 2005-12-05 | 17.5 |
3987 | CSCO | 2005-12-06 | 17.559999465942383 |
3988 | CSCO | 2005-12-07 | 17.780000686645508 |
3989 | CSCO | 2005-12-08 | 17.639999389648438 |
3990 | CSCO | 2005-12-09 | 17.549999237060547 |
3991 | CSCO | 2005-12-12 | 17.520000457763672 |
3992 | CSCO | 2005-12-13 | 17.5 |
3993 | CSCO | 2005-12-14 | 17.690000534057617 |
3994 | CSCO | 2005-12-15 | 17.760000228881836 |
3995 | CSCO | 2005-12-16 | 17.520000457763672 |
3996 | CSCO | 2005-12-19 | 17.469999313354492 |
3997 | CSCO | 2005-12-20 | 17.309999465942383 |
3998 | CSCO | 2005-12-21 | 17.209999084472656 |
3999 | CSCO | 2005-12-22 | 17.290000915527344 |
4000 | CSCO | 2005-12-23 | 17.350000381469727 |
4001 | CSCO | 2005-12-27 | 17.25 |
4002 | CSCO | 2005-12-28 | 17.290000915527344 |
4003 | CSCO | 2005-12-29 | 17.239999771118164 |
4004 | CSCO | 2005-12-30 | 17.1200008392334 |
4005 | CSCO | 2006-01-03 | 17.450000762939453 |
4006 | CSCO | 2006-01-04 | 17.850000381469727 |
4007 | CSCO | 2006-01-05 | 18.350000381469727 |
4008 | CSCO | 2006-01-06 | 18.770000457763672 |
4009 | CSCO | 2006-01-09 | 19.059999465942383 |
4010 | CSCO | 2006-01-10 | 18.969999313354492 |
4011 | CSCO | 2006-01-11 | 19.399999618530273 |
4012 | CSCO | 2006-01-12 | 19.200000762939453 |
4013 | CSCO | 2006-01-13 | 18.920000076293945 |
4014 | CSCO | 2006-01-17 | 18.68000030517578 |
4015 | CSCO | 2006-01-18 | 18.729999542236328 |
4016 | CSCO | 2006-01-19 | 19.020000457763672 |
4017 | CSCO | 2006-01-20 | 18.510000228881836 |
4018 | CSCO | 2006-01-23 | 18.15999984741211 |
4019 | CSCO | 2006-01-24 | 18.329999923706055 |
4020 | CSCO | 2006-01-25 | 18.56999969482422 |
4021 | CSCO | 2006-01-26 | 18.579999923706055 |
4022 | CSCO | 2006-01-27 | 18.780000686645508 |
4023 | CSCO | 2006-01-30 | 18.889999389648438 |
4024 | CSCO | 2006-01-31 | 18.56999969482422 |
4025 | CSCO | 2006-02-01 | 18.579999923706055 |
4026 | CSCO | 2006-02-02 | 18.3700008392334 |
4027 | CSCO | 2006-02-03 | 18.149999618530273 |
4028 | CSCO | 2006-02-06 | 17.829999923706055 |
4029 | CSCO | 2006-02-07 | 18.09000015258789 |
4030 | CSCO | 2006-02-08 | 19.399999618530273 |
4031 | CSCO | 2006-02-09 | 19.549999237060547 |
4032 | CSCO | 2006-02-10 | 19.760000228881836 |
4033 | CSCO | 2006-02-13 | 19.549999237060547 |
4034 | CSCO | 2006-02-14 | 19.700000762939453 |
4035 | CSCO | 2006-02-15 | 19.940000534057617 |
4036 | CSCO | 2006-02-16 | 19.979999542236328 |
4037 | CSCO | 2006-02-17 | 19.860000610351562 |
4038 | CSCO | 2006-02-21 | 19.579999923706055 |
4039 | CSCO | 2006-02-22 | 19.670000076293945 |
4040 | CSCO | 2006-02-23 | 19.719999313354492 |
4041 | CSCO | 2006-02-24 | 19.850000381469727 |
4042 | CSCO | 2006-02-27 | 19.969999313354492 |
4043 | CSCO | 2006-02-28 | 20.239999771118164 |
4044 | CSCO | 2006-03-01 | 21.059999465942383 |
4045 | CSCO | 2006-03-02 | 20.8799991607666 |
4046 | CSCO | 2006-03-03 | 21.040000915527344 |
4047 | CSCO | 2006-03-06 | 21.049999237060547 |
4048 | CSCO | 2006-03-07 | 20.8700008392334 |
4049 | CSCO | 2006-03-08 | 20.860000610351562 |
4050 | CSCO | 2006-03-09 | 20.440000534057617 |
4051 | CSCO | 2006-03-10 | 20.81999969482422 |
4052 | CSCO | 2006-03-13 | 20.860000610351562 |
4053 | CSCO | 2006-03-14 | 21.25 |
4054 | CSCO | 2006-03-15 | 21.440000534057617 |
4055 | CSCO | 2006-03-16 | 21.25 |
4056 | CSCO | 2006-03-17 | 21.6200008392334 |
4057 | CSCO | 2006-03-20 | 21.68000030517578 |
4058 | CSCO | 2006-03-21 | 21.40999984741211 |
4059 | CSCO | 2006-03-22 | 21.420000076293945 |
4060 | CSCO | 2006-03-23 | 21.40999984741211 |
4061 | CSCO | 2006-03-24 | 21.360000610351562 |
4062 | CSCO | 2006-03-27 | 21.690000534057617 |
4063 | CSCO | 2006-03-28 | 21.329999923706055 |
4064 | CSCO | 2006-03-29 | 21.56999969482422 |
4065 | CSCO | 2006-03-30 | 21.969999313354492 |
4066 | CSCO | 2006-03-31 | 21.670000076293945 |
4067 | CSCO | 2006-04-03 | 21.59000015258789 |
4068 | CSCO | 2006-04-04 | 21.559999465942383 |
4069 | CSCO | 2006-04-05 | 21.690000534057617 |
4070 | CSCO | 2006-04-06 | 21.18000030517578 |
4071 | CSCO | 2006-04-07 | 20.809999465942383 |
4072 | CSCO | 2006-04-10 | 20.989999771118164 |
4073 | CSCO | 2006-04-11 | 21.030000686645508 |
4074 | CSCO | 2006-04-12 | 21.020000457763672 |
4075 | CSCO | 2006-04-13 | 21.18000030517578 |
4076 | CSCO | 2006-04-17 | 20.860000610351562 |
4077 | CSCO | 2006-04-18 | 21.469999313354492 |
4078 | CSCO | 2006-04-19 | 21.260000228881836 |
4079 | CSCO | 2006-04-20 | 21.030000686645508 |
4080 | CSCO | 2006-04-21 | 20.68000030517578 |
4081 | CSCO | 2006-04-24 | 20.290000915527344 |
4082 | CSCO | 2006-04-25 | 20.469999313354492 |
4083 | CSCO | 2006-04-26 | 20.729999542236328 |
4084 | CSCO | 2006-04-27 | 20.979999542236328 |
4085 | CSCO | 2006-04-28 | 20.950000762939453 |
4086 | CSCO | 2006-05-01 | 20.959999084472656 |
4087 | CSCO | 2006-05-02 | 21.389999389648438 |
4088 | CSCO | 2006-05-03 | 21.489999771118164 |
4089 | CSCO | 2006-05-04 | 21.860000610351562 |
4090 | CSCO | 2006-05-05 | 21.75 |
4091 | CSCO | 2006-05-08 | 21.760000228881836 |
4092 | CSCO | 2006-05-09 | 21.68000030517578 |
4093 | CSCO | 2006-05-10 | 20.75 |
4094 | CSCO | 2006-05-11 | 20.049999237060547 |
4095 | CSCO | 2006-05-12 | 20.34000015258789 |
4096 | CSCO | 2006-05-15 | 20.559999465942383 |
4097 | CSCO | 2006-05-16 | 20.209999084472656 |
4098 | CSCO | 2006-05-17 | 20.18000030517578 |
4099 | CSCO | 2006-05-18 | 20.290000915527344 |
4100 | CSCO | 2006-05-19 | 20.8700008392334 |
4101 | CSCO | 2006-05-22 | 20.600000381469727 |
4102 | CSCO | 2006-05-23 | 20.3700008392334 |
4103 | CSCO | 2006-05-24 | 20.489999771118164 |
4104 | CSCO | 2006-05-25 | 20.520000457763672 |
4105 | CSCO | 2006-05-26 | 20.309999465942383 |
4106 | CSCO | 2006-05-30 | 19.770000457763672 |
4107 | CSCO | 2006-05-31 | 19.68000030517578 |
4108 | CSCO | 2006-06-01 | 20.5 |
4109 | CSCO | 2006-06-02 | 20.440000534057617 |
4110 | CSCO | 2006-06-05 | 19.8799991607666 |
4111 | CSCO | 2006-06-06 | 20.170000076293945 |
4112 | CSCO | 2006-06-07 | 19.90999984741211 |
4113 | CSCO | 2006-06-08 | 19.889999389648438 |
4114 | CSCO | 2006-06-09 | 19.969999313354492 |
4115 | CSCO | 2006-06-12 | 19.479999542236328 |
4116 | CSCO | 2006-06-13 | 19.360000610351562 |
4117 | CSCO | 2006-06-14 | 19.610000610351562 |
4118 | CSCO | 2006-06-15 | 20.219999313354492 |
4119 | CSCO | 2006-06-16 | 19.979999542236328 |
4120 | CSCO | 2006-06-19 | 19.81999969482422 |
4121 | CSCO | 2006-06-20 | 19.729999542236328 |
4122 | CSCO | 2006-06-21 | 20.06999969482422 |
4123 | CSCO | 2006-06-22 | 19.690000534057617 |
4124 | CSCO | 2006-06-23 | 19.610000610351562 |
4125 | CSCO | 2006-06-26 | 19.600000381469727 |
4126 | CSCO | 2006-06-27 | 19.299999237060547 |
4127 | CSCO | 2006-06-28 | 19.3799991607666 |
4128 | CSCO | 2006-06-29 | 19.90999984741211 |
4129 | CSCO | 2006-06-30 | 19.530000686645508 |
4130 | CSCO | 2006-07-03 | 20.0 |
4131 | CSCO | 2006-07-05 | 19.600000381469727 |
4132 | CSCO | 2006-07-06 | 19.6299991607666 |
4133 | CSCO | 2006-07-07 | 19.389999389648438 |
4134 | CSCO | 2006-07-10 | 18.969999313354492 |
4135 | CSCO | 2006-07-11 | 18.690000534057617 |
4136 | CSCO | 2006-07-12 | 18.260000228881836 |
4137 | CSCO | 2006-07-13 | 18.020000457763672 |
4138 | CSCO | 2006-07-14 | 17.940000534057617 |
4139 | CSCO | 2006-07-17 | 17.969999313354492 |
4140 | CSCO | 2006-07-18 | 17.8799991607666 |
4141 | CSCO | 2006-07-19 | 18.0 |
4142 | CSCO | 2006-07-20 | 17.8799991607666 |
4143 | CSCO | 2006-07-21 | 17.459999084472656 |
4144 | CSCO | 2006-07-24 | 17.950000762939453 |
4145 | CSCO | 2006-07-25 | 18.06999969482422 |
4146 | CSCO | 2006-07-26 | 17.940000534057617 |
4147 | CSCO | 2006-07-27 | 17.690000534057617 |
4148 | CSCO | 2006-07-28 | 18.079999923706055 |
4149 | CSCO | 2006-07-31 | 17.8799991607666 |
4150 | CSCO | 2006-08-01 | 17.479999542236328 |
4151 | CSCO | 2006-08-02 | 17.479999542236328 |
4152 | CSCO | 2006-08-03 | 17.559999465942383 |
4153 | CSCO | 2006-08-04 | 17.239999771118164 |
4154 | CSCO | 2006-08-07 | 17.40999984741211 |
4155 | CSCO | 2006-08-08 | 17.290000915527344 |
4156 | CSCO | 2006-08-09 | 19.780000686645508 |
4157 | CSCO | 2006-08-10 | 19.559999465942383 |
4158 | CSCO | 2006-08-11 | 19.540000915527344 |
4159 | CSCO | 2006-08-14 | 20.09000015258789 |
4160 | CSCO | 2006-08-15 | 20.649999618530273 |
4161 | CSCO | 2006-08-16 | 21.100000381469727 |
4162 | CSCO | 2006-08-17 | 20.850000381469727 |
4163 | CSCO | 2006-08-18 | 20.860000610351562 |
4164 | CSCO | 2006-08-21 | 20.90999984741211 |
4165 | CSCO | 2006-08-22 | 21.239999771118164 |
4166 | CSCO | 2006-08-23 | 21.049999237060547 |
4167 | CSCO | 2006-08-24 | 21.09000015258789 |
4168 | CSCO | 2006-08-25 | 21.049999237060547 |
4169 | CSCO | 2006-08-28 | 21.40999984741211 |
4170 | CSCO | 2006-08-29 | 21.68000030517578 |
4171 | CSCO | 2006-08-30 | 21.670000076293945 |
4172 | CSCO | 2006-08-31 | 21.989999771118164 |
4173 | CSCO | 2006-09-01 | 22.270000457763672 |
4174 | CSCO | 2006-09-05 | 22.09000015258789 |
4175 | CSCO | 2006-09-06 | 21.690000534057617 |
4176 | CSCO | 2006-09-07 | 21.540000915527344 |
4177 | CSCO | 2006-09-08 | 21.75 |
4178 | CSCO | 2006-09-11 | 21.959999084472656 |
4179 | CSCO | 2006-09-12 | 22.649999618530273 |
4180 | CSCO | 2006-09-13 | 22.649999618530273 |
4181 | CSCO | 2006-09-14 | 22.700000762939453 |
4182 | CSCO | 2006-09-15 | 22.719999313354492 |
4183 | CSCO | 2006-09-18 | 22.84000015258789 |
4184 | CSCO | 2006-09-19 | 22.760000228881836 |
4185 | CSCO | 2006-09-20 | 23.270000457763672 |
4186 | CSCO | 2006-09-21 | 23.010000228881836 |
4187 | CSCO | 2006-09-22 | 22.8799991607666 |
4188 | CSCO | 2006-09-25 | 23.229999542236328 |
4189 | CSCO | 2006-09-26 | 23.5 |
4190 | CSCO | 2006-09-27 | 23.350000381469727 |
4191 | CSCO | 2006-09-28 | 23.479999542236328 |
4192 | CSCO | 2006-09-29 | 22.979999542236328 |
4193 | CSCO | 2006-10-02 | 22.979999542236328 |
4194 | CSCO | 2006-10-03 | 23.40999984741211 |
4195 | CSCO | 2006-10-04 | 23.93000030517578 |
4196 | CSCO | 2006-10-05 | 23.899999618530273 |
4197 | CSCO | 2006-10-06 | 24.09000015258789 |
4198 | CSCO | 2006-10-09 | 24.309999465942383 |
4199 | CSCO | 2006-10-10 | 24.329999923706055 |
4200 | CSCO | 2006-10-11 | 24.399999618530273 |
4201 | CSCO | 2006-10-12 | 24.450000762939453 |
4202 | CSCO | 2006-10-13 | 24.530000686645508 |
4203 | CSCO | 2006-10-16 | 24.59000015258789 |
4204 | CSCO | 2006-10-17 | 24.479999542236328 |
4205 | CSCO | 2006-10-18 | 24.18000030517578 |
4206 | CSCO | 2006-10-19 | 24.15999984741211 |
4207 | CSCO | 2006-10-20 | 24.549999237060547 |
4208 | CSCO | 2006-10-23 | 24.43000030517578 |
4209 | CSCO | 2006-10-24 | 24.34000015258789 |
4210 | CSCO | 2006-10-25 | 24.290000915527344 |
4211 | CSCO | 2006-10-26 | 24.190000534057617 |
4212 | CSCO | 2006-10-27 | 23.719999313354492 |
4213 | CSCO | 2006-10-30 | 23.899999618530273 |
4214 | CSCO | 2006-10-31 | 24.1299991607666 |
4215 | CSCO | 2006-11-01 | 24.100000381469727 |
4216 | CSCO | 2006-11-02 | 24.049999237060547 |
4217 | CSCO | 2006-11-03 | 23.770000457763672 |
4218 | CSCO | 2006-11-06 | 24.68000030517578 |
4219 | CSCO | 2006-11-07 | 24.84000015258789 |
4220 | CSCO | 2006-11-08 | 25.100000381469727 |
4221 | CSCO | 2006-11-09 | 26.709999084472656 |
4222 | CSCO | 2006-11-10 | 26.739999771118164 |
4223 | CSCO | 2006-11-13 | 26.68000030517578 |
4224 | CSCO | 2006-11-14 | 26.639999389648438 |
4225 | CSCO | 2006-11-15 | 26.600000381469727 |
4226 | CSCO | 2006-11-16 | 27.149999618530273 |
4227 | CSCO | 2006-11-17 | 26.93000030517578 |
4228 | CSCO | 2006-11-20 | 27.110000610351562 |
4229 | CSCO | 2006-11-21 | 26.799999237060547 |
4230 | CSCO | 2006-11-22 | 26.90999984741211 |
4231 | CSCO | 2006-11-24 | 26.84000015258789 |
4232 | CSCO | 2006-11-27 | 25.799999237060547 |
4233 | CSCO | 2006-11-28 | 27.030000686645508 |
4234 | CSCO | 2006-11-29 | 27.079999923706055 |
4235 | CSCO | 2006-11-30 | 26.90999984741211 |
4236 | CSCO | 2006-12-01 | 26.690000534057617 |
4237 | CSCO | 2006-12-04 | 27.25 |
4238 | CSCO | 2006-12-05 | 27.040000915527344 |
4239 | CSCO | 2006-12-06 | 27.09000015258789 |
4240 | CSCO | 2006-12-07 | 26.8799991607666 |
4241 | CSCO | 2006-12-08 | 26.979999542236328 |
4242 | CSCO | 2006-12-11 | 27.110000610351562 |
4243 | CSCO | 2006-12-12 | 27.079999923706055 |
4244 | CSCO | 2006-12-13 | 27.25 |
4245 | CSCO | 2006-12-14 | 27.309999465942383 |
4246 | CSCO | 2006-12-15 | 27.559999465942383 |
4247 | CSCO | 2006-12-18 | 27.610000610351562 |
4248 | CSCO | 2006-12-19 | 27.6299991607666 |
4249 | CSCO | 2006-12-20 | 27.389999389648438 |
4250 | CSCO | 2006-12-21 | 27.290000915527344 |
4251 | CSCO | 2006-12-22 | 26.93000030517578 |
4252 | CSCO | 2006-12-26 | 27.190000534057617 |
4253 | CSCO | 2006-12-27 | 27.299999237060547 |
4254 | CSCO | 2006-12-28 | 27.420000076293945 |
4255 | CSCO | 2006-12-29 | 27.329999923706055 |
4256 | CSCO | 2007-01-03 | 27.729999542236328 |
4257 | CSCO | 2007-01-04 | 28.459999084472656 |
4258 | CSCO | 2007-01-05 | 28.469999313354492 |
4259 | CSCO | 2007-01-08 | 28.6299991607666 |
4260 | CSCO | 2007-01-09 | 28.469999313354492 |
4261 | CSCO | 2007-01-10 | 28.68000030517578 |
4262 | CSCO | 2007-01-11 | 28.690000534057617 |
4263 | CSCO | 2007-01-12 | 28.920000076293945 |
4264 | CSCO | 2007-01-16 | 28.040000915527344 |
4265 | CSCO | 2007-01-17 | 26.979999542236328 |
4266 | CSCO | 2007-01-18 | 26.450000762939453 |
4267 | CSCO | 2007-01-19 | 26.700000762939453 |
4268 | CSCO | 2007-01-22 | 26.530000686645508 |
4269 | CSCO | 2007-01-23 | 26.040000915527344 |
4270 | CSCO | 2007-01-24 | 26.889999389648438 |
4271 | CSCO | 2007-01-25 | 26.219999313354492 |
4272 | CSCO | 2007-01-26 | 26.350000381469727 |
4273 | CSCO | 2007-01-29 | 26.209999084472656 |
4274 | CSCO | 2007-01-30 | 26.25 |
4275 | CSCO | 2007-01-31 | 26.6200008392334 |
4276 | CSCO | 2007-02-01 | 26.59000015258789 |
4277 | CSCO | 2007-02-02 | 27.139999389648438 |
4278 | CSCO | 2007-02-05 | 27.510000228881836 |
4279 | CSCO | 2007-02-06 | 27.280000686645508 |
4280 | CSCO | 2007-02-07 | 28.09000015258789 |
4281 | CSCO | 2007-02-08 | 28.139999389648438 |
4282 | CSCO | 2007-02-09 | 27.709999084472656 |
4283 | CSCO | 2007-02-12 | 27.540000915527344 |
4284 | CSCO | 2007-02-13 | 27.18000030517578 |
4285 | CSCO | 2007-02-14 | 27.459999084472656 |
4286 | CSCO | 2007-02-15 | 27.559999465942383 |
4287 | CSCO | 2007-02-16 | 27.520000457763672 |
4288 | CSCO | 2007-02-20 | 27.65999984741211 |
4289 | CSCO | 2007-02-21 | 27.3799991607666 |
4290 | CSCO | 2007-02-22 | 27.399999618530273 |
4291 | CSCO | 2007-02-23 | 27.510000228881836 |
4292 | CSCO | 2007-02-26 | 27.239999771118164 |
4293 | CSCO | 2007-02-27 | 25.709999084472656 |
4294 | CSCO | 2007-02-28 | 25.940000534057617 |
4295 | CSCO | 2007-03-01 | 25.850000381469727 |
4296 | CSCO | 2007-03-02 | 25.299999237060547 |
4297 | CSCO | 2007-03-05 | 25.459999084472656 |
4298 | CSCO | 2007-03-06 | 25.959999084472656 |
4299 | CSCO | 2007-03-07 | 25.8700008392334 |
4300 | CSCO | 2007-03-08 | 26.149999618530273 |
4301 | CSCO | 2007-03-09 | 26.079999923706055 |
4302 | CSCO | 2007-03-12 | 26.170000076293945 |
4303 | CSCO | 2007-03-13 | 25.5 |
4304 | CSCO | 2007-03-14 | 25.850000381469727 |
4305 | CSCO | 2007-03-15 | 25.809999465942383 |
4306 | CSCO | 2007-03-16 | 25.989999771118164 |
4307 | CSCO | 2007-03-19 | 26.299999237060547 |
4308 | CSCO | 2007-03-20 | 26.34000015258789 |
4309 | CSCO | 2007-03-21 | 26.790000915527344 |
4310 | CSCO | 2007-03-22 | 26.3700008392334 |
4311 | CSCO | 2007-03-23 | 26.190000534057617 |
4312 | CSCO | 2007-03-26 | 26.34000015258789 |
4313 | CSCO | 2007-03-27 | 25.93000030517578 |
4314 | CSCO | 2007-03-28 | 25.700000762939453 |
4315 | CSCO | 2007-03-29 | 25.43000030517578 |
4316 | CSCO | 2007-03-30 | 25.530000686645508 |
4317 | CSCO | 2007-04-02 | 25.399999618530273 |
4318 | CSCO | 2007-04-03 | 25.850000381469727 |
4319 | CSCO | 2007-04-04 | 26.100000381469727 |
4320 | CSCO | 2007-04-05 | 26.059999465942383 |
4321 | CSCO | 2007-04-09 | 26.200000762939453 |
4322 | CSCO | 2007-04-10 | 25.989999771118164 |
4323 | CSCO | 2007-04-11 | 25.790000915527344 |
4324 | CSCO | 2007-04-12 | 25.969999313354492 |
4325 | CSCO | 2007-04-13 | 26.68000030517578 |
4326 | CSCO | 2007-04-16 | 26.6200008392334 |
4327 | CSCO | 2007-04-17 | 26.84000015258789 |
4328 | CSCO | 2007-04-18 | 26.8700008392334 |
4329 | CSCO | 2007-04-19 | 26.68000030517578 |
4330 | CSCO | 2007-04-20 | 26.989999771118164 |
4331 | CSCO | 2007-04-23 | 26.579999923706055 |
4332 | CSCO | 2007-04-24 | 26.329999923706055 |
4333 | CSCO | 2007-04-25 | 26.780000686645508 |
4334 | CSCO | 2007-04-26 | 26.549999237060547 |
4335 | CSCO | 2007-04-27 | 27.030000686645508 |
4336 | CSCO | 2007-04-30 | 26.739999771118164 |
4337 | CSCO | 2007-05-01 | 26.860000610351562 |
4338 | CSCO | 2007-05-02 | 27.670000076293945 |
4339 | CSCO | 2007-05-03 | 27.700000762939453 |
4340 | CSCO | 2007-05-04 | 27.90999984741211 |
4341 | CSCO | 2007-05-07 | 27.809999465942383 |
4342 | CSCO | 2007-05-08 | 28.360000610351562 |
4343 | CSCO | 2007-05-09 | 26.510000228881836 |
4344 | CSCO | 2007-05-10 | 26.290000915527344 |
4345 | CSCO | 2007-05-11 | 26.6299991607666 |
4346 | CSCO | 2007-05-14 | 26.290000915527344 |
4347 | CSCO | 2007-05-15 | 26.1299991607666 |
4348 | CSCO | 2007-05-16 | 26.479999542236328 |
4349 | CSCO | 2007-05-17 | 26.280000686645508 |
4350 | CSCO | 2007-05-18 | 26.209999084472656 |
4351 | CSCO | 2007-05-21 | 26.399999618530273 |
4352 | CSCO | 2007-05-22 | 26.3700008392334 |
4353 | CSCO | 2007-05-23 | 25.969999313354492 |
4354 | CSCO | 2007-05-24 | 25.399999618530273 |
4355 | CSCO | 2007-05-25 | 25.520000457763672 |
4356 | CSCO | 2007-05-29 | 25.899999618530273 |
4357 | CSCO | 2007-05-30 | 26.389999389648438 |
4358 | CSCO | 2007-05-31 | 26.920000076293945 |
4359 | CSCO | 2007-06-01 | 26.860000610351562 |
4360 | CSCO | 2007-06-04 | 27.010000228881836 |
4361 | CSCO | 2007-06-05 | 27.200000762939453 |
4362 | CSCO | 2007-06-06 | 26.600000381469727 |
4363 | CSCO | 2007-06-07 | 25.850000381469727 |
4364 | CSCO | 2007-06-08 | 26.479999542236328 |
4365 | CSCO | 2007-06-11 | 26.31999969482422 |
4366 | CSCO | 2007-06-12 | 26.059999465942383 |
4367 | CSCO | 2007-06-13 | 26.530000686645508 |
4368 | CSCO | 2007-06-14 | 26.829999923706055 |
4369 | CSCO | 2007-06-15 | 27.389999389648438 |
4370 | CSCO | 2007-06-18 | 27.209999084472656 |
4371 | CSCO | 2007-06-19 | 27.299999237060547 |
4372 | CSCO | 2007-06-20 | 27.200000762939453 |
4373 | CSCO | 2007-06-21 | 27.31999969482422 |
4374 | CSCO | 2007-06-22 | 26.920000076293945 |
4375 | CSCO | 2007-06-25 | 27.030000686645508 |
4376 | CSCO | 2007-06-26 | 27.149999618530273 |
4377 | CSCO | 2007-06-27 | 27.270000457763672 |
4378 | CSCO | 2007-06-28 | 27.850000381469727 |
4379 | CSCO | 2007-06-29 | 27.850000381469727 |
4380 | CSCO | 2007-07-02 | 27.889999389648438 |
4381 | CSCO | 2007-07-03 | 28.100000381469727 |
4382 | CSCO | 2007-07-05 | 28.3700008392334 |
4383 | CSCO | 2007-07-06 | 28.469999313354492 |
4384 | CSCO | 2007-07-09 | 28.450000762939453 |
4385 | CSCO | 2007-07-10 | 28.309999465942383 |
4386 | CSCO | 2007-07-11 | 28.760000228881836 |
4387 | CSCO | 2007-07-12 | 29.799999237060547 |
4388 | CSCO | 2007-07-13 | 29.889999389648438 |
4389 | CSCO | 2007-07-16 | 29.889999389648438 |
4390 | CSCO | 2007-07-17 | 29.729999542236328 |
4391 | CSCO | 2007-07-18 | 29.440000534057617 |
4392 | CSCO | 2007-07-19 | 29.940000534057617 |
4393 | CSCO | 2007-07-20 | 29.59000015258789 |
4394 | CSCO | 2007-07-23 | 30.260000228881836 |
4395 | CSCO | 2007-07-24 | 29.760000228881836 |
4396 | CSCO | 2007-07-25 | 29.90999984741211 |
4397 | CSCO | 2007-07-26 | 29.670000076293945 |
4398 | CSCO | 2007-07-27 | 28.969999313354492 |
4399 | CSCO | 2007-07-30 | 29.489999771118164 |
4400 | CSCO | 2007-07-31 | 28.90999984741211 |
4401 | CSCO | 2007-08-01 | 29.770000457763672 |
4402 | CSCO | 2007-08-02 | 30.1299991607666 |
4403 | CSCO | 2007-08-03 | 29.459999084472656 |
4404 | CSCO | 2007-08-06 | 29.5 |
4405 | CSCO | 2007-08-07 | 29.690000534057617 |
4406 | CSCO | 2007-08-08 | 31.68000030517578 |
4407 | CSCO | 2007-08-09 | 31.399999618530273 |
4408 | CSCO | 2007-08-10 | 31.389999389648438 |
4409 | CSCO | 2007-08-13 | 30.829999923706055 |
4410 | CSCO | 2007-08-14 | 30.260000228881836 |
4411 | CSCO | 2007-08-15 | 29.920000076293945 |
4412 | CSCO | 2007-08-16 | 29.299999237060547 |
4413 | CSCO | 2007-08-17 | 29.989999771118164 |
4414 | CSCO | 2007-08-20 | 29.760000228881836 |
4415 | CSCO | 2007-08-21 | 30.100000381469727 |
4416 | CSCO | 2007-08-22 | 30.260000228881836 |
4417 | CSCO | 2007-08-23 | 30.270000457763672 |
4418 | CSCO | 2007-08-24 | 30.729999542236328 |
4419 | CSCO | 2007-08-27 | 31.100000381469727 |
4420 | CSCO | 2007-08-28 | 30.40999984741211 |
4421 | CSCO | 2007-08-29 | 31.0 |
4422 | CSCO | 2007-08-30 | 31.43000030517578 |
4423 | CSCO | 2007-08-31 | 31.920000076293945 |
4424 | CSCO | 2007-09-04 | 32.31999969482422 |
4425 | CSCO | 2007-09-05 | 32.220001220703125 |
4426 | CSCO | 2007-09-06 | 31.84000015258789 |
4427 | CSCO | 2007-09-07 | 31.520000457763672 |
4428 | CSCO | 2007-09-10 | 31.739999771118164 |
4429 | CSCO | 2007-09-11 | 32.15999984741211 |
4430 | CSCO | 2007-09-12 | 31.780000686645508 |
4431 | CSCO | 2007-09-13 | 31.510000228881836 |
4432 | CSCO | 2007-09-14 | 31.559999465942383 |
4433 | CSCO | 2007-09-17 | 31.5 |
4434 | CSCO | 2007-09-18 | 32.040000915527344 |
4435 | CSCO | 2007-09-19 | 32.09000015258789 |
4436 | CSCO | 2007-09-20 | 32.209999084472656 |
4437 | CSCO | 2007-09-21 | 32.29999923706055 |
4438 | CSCO | 2007-09-24 | 31.8799991607666 |
4439 | CSCO | 2007-09-25 | 32.439998626708984 |
4440 | CSCO | 2007-09-26 | 32.9900016784668 |
4441 | CSCO | 2007-09-27 | 33.22999954223633 |
4442 | CSCO | 2007-09-28 | 33.130001068115234 |
4443 | CSCO | 2007-10-01 | 32.9900016784668 |
4444 | CSCO | 2007-10-02 | 33.0099983215332 |
4445 | CSCO | 2007-10-03 | 32.45000076293945 |
4446 | CSCO | 2007-10-04 | 32.150001525878906 |
4447 | CSCO | 2007-10-05 | 32.650001525878906 |
4448 | CSCO | 2007-10-08 | 32.709999084472656 |
4449 | CSCO | 2007-10-09 | 33.08000183105469 |
4450 | CSCO | 2007-10-10 | 33.27000045776367 |
4451 | CSCO | 2007-10-11 | 32.79999923706055 |
4452 | CSCO | 2007-10-12 | 32.91999816894531 |
4453 | CSCO | 2007-10-15 | 32.790000915527344 |
4454 | CSCO | 2007-10-16 | 32.290000915527344 |
4455 | CSCO | 2007-10-17 | 32.459999084472656 |
4456 | CSCO | 2007-10-18 | 32.68000030517578 |
4457 | CSCO | 2007-10-19 | 31.5 |
4458 | CSCO | 2007-10-22 | 31.3700008392334 |
4459 | CSCO | 2007-10-23 | 31.540000915527344 |
4460 | CSCO | 2007-10-24 | 31.260000228881836 |
4461 | CSCO | 2007-10-25 | 31.18000030517578 |
4462 | CSCO | 2007-10-26 | 31.899999618530273 |
4463 | CSCO | 2007-10-29 | 32.40999984741211 |
4464 | CSCO | 2007-10-30 | 32.61000061035156 |
4465 | CSCO | 2007-10-31 | 33.060001373291016 |
4466 | CSCO | 2007-11-01 | 32.18000030517578 |
4467 | CSCO | 2007-11-02 | 32.5099983215332 |
4468 | CSCO | 2007-11-05 | 33.08000183105469 |
4469 | CSCO | 2007-11-06 | 34.08000183105469 |
4470 | CSCO | 2007-11-07 | 32.75 |
4471 | CSCO | 2007-11-08 | 29.6299991607666 |
4472 | CSCO | 2007-11-09 | 28.579999923706055 |
4473 | CSCO | 2007-11-12 | 29.110000610351562 |
4474 | CSCO | 2007-11-13 | 30.139999389648438 |
4475 | CSCO | 2007-11-14 | 29.709999084472656 |
4476 | CSCO | 2007-11-15 | 29.299999237060547 |
4477 | CSCO | 2007-11-16 | 29.940000534057617 |
4478 | CSCO | 2007-11-19 | 29.43000030517578 |
4479 | CSCO | 2007-11-20 | 29.040000915527344 |
4480 | CSCO | 2007-11-21 | 28.25 |
4481 | CSCO | 2007-11-23 | 28.690000534057617 |
4482 | CSCO | 2007-11-26 | 27.5 |
4483 | CSCO | 2007-11-27 | 27.489999771118164 |
4484 | CSCO | 2007-11-28 | 28.049999237060547 |
4485 | CSCO | 2007-11-29 | 28.149999618530273 |
4486 | CSCO | 2007-11-30 | 28.020000457763672 |
4487 | CSCO | 2007-12-03 | 27.56999969482422 |
4488 | CSCO | 2007-12-04 | 26.959999084472656 |
4489 | CSCO | 2007-12-05 | 27.479999542236328 |
4490 | CSCO | 2007-12-06 | 27.790000915527344 |
4491 | CSCO | 2007-12-07 | 27.450000762939453 |
4492 | CSCO | 2007-12-10 | 27.65999984741211 |
4493 | CSCO | 2007-12-11 | 28.020000457763672 |
4494 | CSCO | 2007-12-12 | 28.799999237060547 |
4495 | CSCO | 2007-12-13 | 29.059999465942383 |
4496 | CSCO | 2007-12-14 | 28.649999618530273 |
4497 | CSCO | 2007-12-17 | 27.950000762939453 |
4498 | CSCO | 2007-12-18 | 28.149999618530273 |
4499 | CSCO | 2007-12-19 | 28.190000534057617 |
4500 | CSCO | 2007-12-20 | 28.280000686645508 |
4501 | CSCO | 2007-12-21 | 28.600000381469727 |
4502 | CSCO | 2007-12-24 | 28.719999313354492 |
4503 | CSCO | 2007-12-26 | 28.3799991607666 |
4504 | CSCO | 2007-12-27 | 27.790000915527344 |
4505 | CSCO | 2007-12-28 | 27.559999465942383 |
4506 | CSCO | 2007-12-31 | 27.06999969482422 |
4507 | CSCO | 2008-01-02 | 26.540000915527344 |
4508 | CSCO | 2008-01-03 | 26.75 |
4509 | CSCO | 2008-01-04 | 26.1200008392334 |
4510 | CSCO | 2008-01-07 | 26.1299991607666 |
4511 | CSCO | 2008-01-08 | 25.43000030517578 |
4512 | CSCO | 2008-01-09 | 26.239999771118164 |
4513 | CSCO | 2008-01-10 | 26.239999771118164 |
4514 | CSCO | 2008-01-11 | 25.8700008392334 |
4515 | CSCO | 2008-01-14 | 26.290000915527344 |
4516 | CSCO | 2008-01-15 | 25.850000381469727 |
4517 | CSCO | 2008-01-16 | 25.149999618530273 |
4518 | CSCO | 2008-01-17 | 24.329999923706055 |
4519 | CSCO | 2008-01-18 | 24.299999237060547 |
4520 | CSCO | 2008-01-22 | 23.479999542236328 |
4521 | CSCO | 2008-01-23 | 24.030000686645508 |
4522 | CSCO | 2008-01-24 | 25.110000610351562 |
4523 | CSCO | 2008-01-25 | 24.200000762939453 |
4524 | CSCO | 2008-01-28 | 24.100000381469727 |
4525 | CSCO | 2008-01-29 | 24.059999465942383 |
4526 | CSCO | 2008-01-30 | 24.360000610351562 |
4527 | CSCO | 2008-01-31 | 24.5 |
4528 | CSCO | 2008-02-01 | 24.940000534057617 |
4529 | CSCO | 2008-02-04 | 23.81999969482422 |
4530 | CSCO | 2008-02-05 | 23.260000228881836 |
4531 | CSCO | 2008-02-06 | 23.079999923706055 |
4532 | CSCO | 2008-02-07 | 23.3799991607666 |
4533 | CSCO | 2008-02-08 | 23.540000915527344 |
4534 | CSCO | 2008-02-11 | 23.520000457763672 |
4535 | CSCO | 2008-02-12 | 23.43000030517578 |
4536 | CSCO | 2008-02-13 | 24.059999465942383 |
4537 | CSCO | 2008-02-14 | 23.530000686645508 |
4538 | CSCO | 2008-02-15 | 23.299999237060547 |
4539 | CSCO | 2008-02-19 | 22.8799991607666 |
4540 | CSCO | 2008-02-20 | 23.200000762939453 |
4541 | CSCO | 2008-02-21 | 23.190000534057617 |
4542 | CSCO | 2008-02-22 | 23.600000381469727 |
4543 | CSCO | 2008-02-25 | 23.799999237060547 |
4544 | CSCO | 2008-02-26 | 24.06999969482422 |
4545 | CSCO | 2008-02-27 | 24.950000762939453 |
4546 | CSCO | 2008-02-28 | 24.65999984741211 |
4547 | CSCO | 2008-02-29 | 24.389999389648438 |
4548 | CSCO | 2008-03-03 | 24.399999618530273 |
4549 | CSCO | 2008-03-04 | 24.290000915527344 |
4550 | CSCO | 2008-03-05 | 24.270000457763672 |
4551 | CSCO | 2008-03-06 | 23.940000534057617 |
4552 | CSCO | 2008-03-07 | 24.110000610351562 |
4553 | CSCO | 2008-03-10 | 23.989999771118164 |
4554 | CSCO | 2008-03-11 | 25.149999618530273 |
4555 | CSCO | 2008-03-12 | 25.139999389648438 |
4556 | CSCO | 2008-03-13 | 24.950000762939453 |
4557 | CSCO | 2008-03-14 | 24.31999969482422 |
4558 | CSCO | 2008-03-17 | 24.290000915527344 |
4559 | CSCO | 2008-03-18 | 25.579999923706055 |
4560 | CSCO | 2008-03-19 | 24.469999313354492 |
4561 | CSCO | 2008-03-20 | 24.770000457763672 |
4562 | CSCO | 2008-03-24 | 25.639999389648438 |
4563 | CSCO | 2008-03-25 | 25.75 |
4564 | CSCO | 2008-03-26 | 24.780000686645508 |
4565 | CSCO | 2008-03-27 | 24.18000030517578 |
4566 | CSCO | 2008-03-28 | 24.079999923706055 |
4567 | CSCO | 2008-03-31 | 24.09000015258789 |
4568 | CSCO | 2008-04-01 | 24.979999542236328 |
4569 | CSCO | 2008-04-02 | 24.959999084472656 |
4570 | CSCO | 2008-04-03 | 24.229999542236328 |
4571 | CSCO | 2008-04-04 | 24.389999389648438 |
4572 | CSCO | 2008-04-07 | 23.940000534057617 |
4573 | CSCO | 2008-04-08 | 23.959999084472656 |
4574 | CSCO | 2008-04-09 | 23.530000686645508 |
4575 | CSCO | 2008-04-10 | 24.040000915527344 |
4576 | CSCO | 2008-04-11 | 23.3799991607666 |
4577 | CSCO | 2008-04-14 | 23.309999465942383 |
4578 | CSCO | 2008-04-15 | 23.110000610351562 |
4579 | CSCO | 2008-04-16 | 23.829999923706055 |
4580 | CSCO | 2008-04-17 | 23.889999389648438 |
4581 | CSCO | 2008-04-18 | 24.510000228881836 |
4582 | CSCO | 2008-04-21 | 24.889999389648438 |
4583 | CSCO | 2008-04-22 | 24.920000076293945 |
4584 | CSCO | 2008-04-23 | 25.440000534057617 |
4585 | CSCO | 2008-04-24 | 26.030000686645508 |
4586 | CSCO | 2008-04-25 | 25.600000381469727 |
4587 | CSCO | 2008-04-28 | 25.350000381469727 |
4588 | CSCO | 2008-04-29 | 25.510000228881836 |
4589 | CSCO | 2008-04-30 | 25.639999389648438 |
4590 | CSCO | 2008-05-01 | 26.670000076293945 |
4591 | CSCO | 2008-05-02 | 26.75 |
4592 | CSCO | 2008-05-05 | 26.280000686645508 |
4593 | CSCO | 2008-05-06 | 26.329999923706055 |
4594 | CSCO | 2008-05-07 | 25.780000686645508 |
4595 | CSCO | 2008-05-08 | 25.700000762939453 |
4596 | CSCO | 2008-05-09 | 25.489999771118164 |
4597 | CSCO | 2008-05-12 | 25.84000015258789 |
4598 | CSCO | 2008-05-13 | 25.889999389648438 |
4599 | CSCO | 2008-05-14 | 25.75 |
4600 | CSCO | 2008-05-15 | 26.5 |
4601 | CSCO | 2008-05-16 | 26.510000228881836 |
4602 | CSCO | 2008-05-19 | 26.3700008392334 |
4603 | CSCO | 2008-05-20 | 25.850000381469727 |
4604 | CSCO | 2008-05-21 | 25.3700008392334 |
4605 | CSCO | 2008-05-22 | 25.579999923706055 |
4606 | CSCO | 2008-05-23 | 25.100000381469727 |
4607 | CSCO | 2008-05-27 | 25.59000015258789 |
4608 | CSCO | 2008-05-28 | 25.540000915527344 |
4609 | CSCO | 2008-05-29 | 26.209999084472656 |
4610 | CSCO | 2008-05-30 | 26.719999313354492 |
4611 | CSCO | 2008-06-02 | 26.350000381469727 |
4612 | CSCO | 2008-06-03 | 26.34000015258789 |
4613 | CSCO | 2008-06-04 | 26.760000228881836 |
4614 | CSCO | 2008-06-05 | 27.540000915527344 |
4615 | CSCO | 2008-06-06 | 26.540000915527344 |
4616 | CSCO | 2008-06-09 | 26.43000030517578 |
4617 | CSCO | 2008-06-10 | 26.360000610351562 |
4618 | CSCO | 2008-06-11 | 25.649999618530273 |
4619 | CSCO | 2008-06-12 | 25.959999084472656 |
4620 | CSCO | 2008-06-13 | 26.3700008392334 |
4621 | CSCO | 2008-06-16 | 26.270000457763672 |
4622 | CSCO | 2008-06-17 | 25.969999313354492 |
4623 | CSCO | 2008-06-18 | 25.280000686645508 |
4624 | CSCO | 2008-06-19 | 25.520000457763672 |
4625 | CSCO | 2008-06-20 | 24.639999389648438 |
4626 | CSCO | 2008-06-23 | 24.549999237060547 |
4627 | CSCO | 2008-06-24 | 24.479999542236328 |
4628 | CSCO | 2008-06-25 | 24.700000762939453 |
4629 | CSCO | 2008-06-26 | 23.81999969482422 |
4630 | CSCO | 2008-06-27 | 23.610000610351562 |
4631 | CSCO | 2008-06-30 | 23.260000228881836 |
4632 | CSCO | 2008-07-01 | 23.149999618530273 |
4633 | CSCO | 2008-07-02 | 22.84000015258789 |
4634 | CSCO | 2008-07-03 | 23.1200008392334 |
4635 | CSCO | 2008-07-07 | 22.56999969482422 |
4636 | CSCO | 2008-07-08 | 22.8799991607666 |
4637 | CSCO | 2008-07-09 | 21.579999923706055 |
4638 | CSCO | 2008-07-10 | 22.1299991607666 |
4639 | CSCO | 2008-07-11 | 21.81999969482422 |
4640 | CSCO | 2008-07-14 | 21.299999237060547 |
4641 | CSCO | 2008-07-15 | 21.040000915527344 |
4642 | CSCO | 2008-07-16 | 21.100000381469727 |
4643 | CSCO | 2008-07-17 | 21.520000457763672 |
4644 | CSCO | 2008-07-18 | 21.65999984741211 |
4645 | CSCO | 2008-07-21 | 21.84000015258789 |
4646 | CSCO | 2008-07-22 | 21.899999618530273 |
4647 | CSCO | 2008-07-23 | 22.170000076293945 |
4648 | CSCO | 2008-07-24 | 21.760000228881836 |
4649 | CSCO | 2008-07-25 | 22.43000030517578 |
4650 | CSCO | 2008-07-28 | 21.979999542236328 |
4651 | CSCO | 2008-07-29 | 22.420000076293945 |
4652 | CSCO | 2008-07-30 | 22.170000076293945 |
4653 | CSCO | 2008-07-31 | 21.989999771118164 |
4654 | CSCO | 2008-08-01 | 21.989999771118164 |
4655 | CSCO | 2008-08-04 | 21.989999771118164 |
4656 | CSCO | 2008-08-05 | 22.649999618530273 |
4657 | CSCO | 2008-08-06 | 23.93000030517578 |
4658 | CSCO | 2008-08-07 | 23.579999923706055 |
4659 | CSCO | 2008-08-08 | 24.25 |
4660 | CSCO | 2008-08-11 | 24.6200008392334 |
4661 | CSCO | 2008-08-12 | 24.5 |
4662 | CSCO | 2008-08-13 | 24.309999465942383 |
4663 | CSCO | 2008-08-14 | 24.670000076293945 |
4664 | CSCO | 2008-08-15 | 24.90999984741211 |
4665 | CSCO | 2008-08-18 | 24.489999771118164 |
4666 | CSCO | 2008-08-19 | 24.239999771118164 |
4667 | CSCO | 2008-08-20 | 24.229999542236328 |
4668 | CSCO | 2008-08-21 | 24.229999542236328 |
4669 | CSCO | 2008-08-22 | 24.709999084472656 |
4670 | CSCO | 2008-08-25 | 24.209999084472656 |
4671 | CSCO | 2008-08-26 | 24.110000610351562 |
4672 | CSCO | 2008-08-27 | 24.3700008392334 |
4673 | CSCO | 2008-08-28 | 24.65999984741211 |
4674 | CSCO | 2008-08-29 | 24.049999237060547 |
4675 | CSCO | 2008-09-02 | 23.75 |
4676 | CSCO | 2008-09-03 | 23.309999465942383 |
4677 | CSCO | 2008-09-04 | 22.280000686645508 |
4678 | CSCO | 2008-09-05 | 22.260000228881836 |
4679 | CSCO | 2008-09-08 | 23.3700008392334 |
4680 | CSCO | 2008-09-09 | 22.969999313354492 |
4681 | CSCO | 2008-09-10 | 22.989999771118164 |
4682 | CSCO | 2008-09-11 | 23.049999237060547 |
4683 | CSCO | 2008-09-12 | 23.459999084472656 |
4684 | CSCO | 2008-09-15 | 22.3799991607666 |
4685 | CSCO | 2008-09-16 | 22.799999237060547 |
4686 | CSCO | 2008-09-17 | 21.799999237060547 |
4687 | CSCO | 2008-09-18 | 22.799999237060547 |
4688 | CSCO | 2008-09-19 | 24.290000915527344 |
4689 | CSCO | 2008-09-22 | 23.110000610351562 |
4690 | CSCO | 2008-09-23 | 22.729999542236328 |
4691 | CSCO | 2008-09-24 | 22.799999237060547 |
4692 | CSCO | 2008-09-25 | 23.479999542236328 |
4693 | CSCO | 2008-09-26 | 23.81999969482422 |
4694 | CSCO | 2008-09-29 | 21.790000915527344 |
4695 | CSCO | 2008-09-30 | 22.559999465942383 |
4696 | CSCO | 2008-10-01 | 21.950000762939453 |
4697 | CSCO | 2008-10-02 | 21.200000762939453 |
4698 | CSCO | 2008-10-03 | 21.25 |
4699 | CSCO | 2008-10-06 | 20.459999084472656 |
4700 | CSCO | 2008-10-07 | 18.84000015258789 |
4701 | CSCO | 2008-10-08 | 18.34000015258789 |
4702 | CSCO | 2008-10-09 | 17.190000534057617 |
4703 | CSCO | 2008-10-10 | 17.229999542236328 |
4704 | CSCO | 2008-10-13 | 19.270000457763672 |
4705 | CSCO | 2008-10-14 | 18.540000915527344 |
4706 | CSCO | 2008-10-15 | 16.56999969482422 |
4707 | CSCO | 2008-10-16 | 17.75 |
4708 | CSCO | 2008-10-17 | 17.90999984741211 |
4709 | CSCO | 2008-10-20 | 18.959999084472656 |
4710 | CSCO | 2008-10-21 | 17.860000610351562 |
4711 | CSCO | 2008-10-22 | 17.40999984741211 |
4712 | CSCO | 2008-10-23 | 17.239999771118164 |
4713 | CSCO | 2008-10-24 | 16.309999465942383 |
4714 | CSCO | 2008-10-27 | 16.09000015258789 |
4715 | CSCO | 2008-10-28 | 18.309999465942383 |
4716 | CSCO | 2008-10-29 | 17.8700008392334 |
4717 | CSCO | 2008-10-30 | 17.790000915527344 |
4718 | CSCO | 2008-10-31 | 17.770000457763672 |
4719 | CSCO | 2008-11-03 | 17.200000762939453 |
4720 | CSCO | 2008-11-04 | 18.329999923706055 |
4721 | CSCO | 2008-11-05 | 17.389999389648438 |
4722 | CSCO | 2008-11-06 | 16.940000534057617 |
4723 | CSCO | 2008-11-07 | 17.579999923706055 |
4724 | CSCO | 2008-11-10 | 17.56999969482422 |
4725 | CSCO | 2008-11-11 | 17.18000030517578 |
4726 | CSCO | 2008-11-12 | 16.549999237060547 |
4727 | CSCO | 2008-11-13 | 17.260000228881836 |
4728 | CSCO | 2008-11-14 | 16.6200008392334 |
4729 | CSCO | 2008-11-17 | 16.209999084472656 |
4730 | CSCO | 2008-11-18 | 16.450000762939453 |
4731 | CSCO | 2008-11-19 | 15.079999923706055 |
4732 | CSCO | 2008-11-20 | 14.470000267028809 |
4733 | CSCO | 2008-11-21 | 15.170000076293945 |
4734 | CSCO | 2008-11-24 | 16.399999618530273 |
4735 | CSCO | 2008-11-25 | 15.420000076293945 |
4736 | CSCO | 2008-11-26 | 16.389999389648438 |
4737 | CSCO | 2008-11-28 | 16.540000915527344 |
4738 | CSCO | 2008-12-01 | 14.960000038146973 |
4739 | CSCO | 2008-12-02 | 15.319999694824219 |
4740 | CSCO | 2008-12-03 | 16.010000228881836 |
4741 | CSCO | 2008-12-04 | 15.329999923706055 |
4742 | CSCO | 2008-12-05 | 15.9399995803833 |
4743 | CSCO | 2008-12-08 | 17.25 |
4744 | CSCO | 2008-12-09 | 17.15999984741211 |
4745 | CSCO | 2008-12-10 | 17.329999923706055 |
4746 | CSCO | 2008-12-11 | 16.90999984741211 |
4747 | CSCO | 2008-12-12 | 16.989999771118164 |
4748 | CSCO | 2008-12-15 | 16.84000015258789 |
4749 | CSCO | 2008-12-16 | 17.420000076293945 |
4750 | CSCO | 2008-12-17 | 16.84000015258789 |
4751 | CSCO | 2008-12-18 | 16.65999984741211 |
4752 | CSCO | 2008-12-19 | 16.639999389648438 |
4753 | CSCO | 2008-12-22 | 16.3700008392334 |
4754 | CSCO | 2008-12-23 | 16.239999771118164 |
4755 | CSCO | 2008-12-24 | 16.350000381469727 |
4756 | CSCO | 2008-12-26 | 16.270000457763672 |
4757 | CSCO | 2008-12-29 | 16.010000228881836 |
4758 | CSCO | 2008-12-30 | 16.229999542236328 |
4759 | CSCO | 2008-12-31 | 16.299999237060547 |
4760 | CSCO | 2009-01-02 | 16.959999084472656 |
4761 | CSCO | 2009-01-05 | 17.110000610351562 |
4762 | CSCO | 2009-01-06 | 17.790000915527344 |
4763 | CSCO | 2009-01-07 | 17.31999969482422 |
4764 | CSCO | 2009-01-08 | 17.540000915527344 |
4765 | CSCO | 2009-01-09 | 16.700000762939453 |
4766 | CSCO | 2009-01-12 | 16.399999618530273 |
4767 | CSCO | 2009-01-13 | 16.450000762939453 |
4768 | CSCO | 2009-01-14 | 15.739999771118164 |
4769 | CSCO | 2009-01-15 | 15.8100004196167 |
4770 | CSCO | 2009-01-16 | 15.819999694824219 |
4771 | CSCO | 2009-01-20 | 15.010000228881836 |
4772 | CSCO | 2009-01-21 | 15.699999809265137 |
4773 | CSCO | 2009-01-22 | 15.369999885559082 |
4774 | CSCO | 2009-01-23 | 15.890000343322754 |
4775 | CSCO | 2009-01-26 | 16.299999237060547 |
4776 | CSCO | 2009-01-27 | 16.729999542236328 |
4777 | CSCO | 2009-01-28 | 16.8799991607666 |
4778 | CSCO | 2009-01-29 | 15.930000305175781 |
4779 | CSCO | 2009-01-30 | 14.970000267028809 |
4780 | CSCO | 2009-02-02 | 15.3100004196167 |
4781 | CSCO | 2009-02-03 | 15.619999885559082 |
4782 | CSCO | 2009-02-04 | 15.84000015258789 |
4783 | CSCO | 2009-02-05 | 16.350000381469727 |
4784 | CSCO | 2009-02-06 | 17.040000915527344 |
4785 | CSCO | 2009-02-09 | 16.850000381469727 |
4786 | CSCO | 2009-02-10 | 16.049999237060547 |
4787 | CSCO | 2009-02-11 | 16.170000076293945 |
4788 | CSCO | 2009-02-12 | 16.200000762939453 |
4789 | CSCO | 2009-02-13 | 16.100000381469727 |
4790 | CSCO | 2009-02-17 | 15.289999961853027 |
4791 | CSCO | 2009-02-18 | 15.369999885559082 |
4792 | CSCO | 2009-02-19 | 15.039999961853027 |
4793 | CSCO | 2009-02-20 | 15.079999923706055 |
4794 | CSCO | 2009-02-23 | 14.359999656677246 |
4795 | CSCO | 2009-02-24 | 14.989999771118164 |
4796 | CSCO | 2009-02-25 | 14.770000457763672 |
4797 | CSCO | 2009-02-26 | 14.489999771118164 |
4798 | CSCO | 2009-02-27 | 14.569999694824219 |
4799 | CSCO | 2009-03-02 | 14.319999694824219 |
4800 | CSCO | 2009-03-03 | 14.390000343322754 |
4801 | CSCO | 2009-03-04 | 15.25 |
4802 | CSCO | 2009-03-05 | 14.550000190734863 |
4803 | CSCO | 2009-03-06 | 14.180000305175781 |
4804 | CSCO | 2009-03-09 | 13.619999885559082 |
4805 | CSCO | 2009-03-10 | 14.640000343322754 |
4806 | CSCO | 2009-03-11 | 15.020000457763672 |
4807 | CSCO | 2009-03-12 | 15.510000228881836 |
4808 | CSCO | 2009-03-13 | 15.510000228881836 |
4809 | CSCO | 2009-03-16 | 15.449999809265137 |
4810 | CSCO | 2009-03-17 | 16.139999389648438 |
4811 | CSCO | 2009-03-18 | 16.5 |
4812 | CSCO | 2009-03-19 | 16.229999542236328 |
4813 | CSCO | 2009-03-20 | 15.90999984741211 |
4814 | CSCO | 2009-03-23 | 16.979999542236328 |
4815 | CSCO | 2009-03-24 | 16.68000030517578 |
4816 | CSCO | 2009-03-25 | 16.56999969482422 |
4817 | CSCO | 2009-03-26 | 17.309999465942383 |
4818 | CSCO | 2009-03-27 | 16.950000762939453 |
4819 | CSCO | 2009-03-30 | 16.309999465942383 |
4820 | CSCO | 2009-03-31 | 16.770000457763672 |
4821 | CSCO | 2009-04-01 | 17.459999084472656 |
4822 | CSCO | 2009-04-02 | 18.139999389648438 |
4823 | CSCO | 2009-04-03 | 18.15999984741211 |
4824 | CSCO | 2009-04-06 | 17.530000686645508 |
4825 | CSCO | 2009-04-07 | 16.850000381469727 |
4826 | CSCO | 2009-04-08 | 17.1299991607666 |
4827 | CSCO | 2009-04-09 | 17.81999969482422 |
4828 | CSCO | 2009-04-13 | 17.889999389648438 |
4829 | CSCO | 2009-04-14 | 17.93000030517578 |
4830 | CSCO | 2009-04-15 | 17.559999465942383 |
4831 | CSCO | 2009-04-16 | 18.079999923706055 |
4832 | CSCO | 2009-04-17 | 17.989999771118164 |
4833 | CSCO | 2009-04-20 | 17.309999465942383 |
4834 | CSCO | 2009-04-21 | 17.690000534057617 |
4835 | CSCO | 2009-04-22 | 17.440000534057617 |
4836 | CSCO | 2009-04-23 | 17.6200008392334 |
4837 | CSCO | 2009-04-24 | 18.420000076293945 |
4838 | CSCO | 2009-04-27 | 18.3700008392334 |
4839 | CSCO | 2009-04-28 | 18.670000076293945 |
4840 | CSCO | 2009-04-29 | 19.25 |
4841 | CSCO | 2009-04-30 | 19.31999969482422 |
4842 | CSCO | 2009-05-01 | 19.579999923706055 |
4843 | CSCO | 2009-05-04 | 19.5 |
4844 | CSCO | 2009-05-05 | 19.6299991607666 |
4845 | CSCO | 2009-05-06 | 19.610000610351562 |
4846 | CSCO | 2009-05-07 | 18.950000762939453 |
4847 | CSCO | 2009-05-08 | 18.729999542236328 |
4848 | CSCO | 2009-05-11 | 18.610000610351562 |
4849 | CSCO | 2009-05-12 | 18.719999313354492 |
4850 | CSCO | 2009-05-13 | 18.049999237060547 |
4851 | CSCO | 2009-05-14 | 18.09000015258789 |
4852 | CSCO | 2009-05-15 | 17.920000076293945 |
4853 | CSCO | 2009-05-18 | 18.719999313354492 |
4854 | CSCO | 2009-05-19 | 18.8799991607666 |
4855 | CSCO | 2009-05-20 | 18.600000381469727 |
4856 | CSCO | 2009-05-21 | 18.100000381469727 |
4857 | CSCO | 2009-05-22 | 17.899999618530273 |
4858 | CSCO | 2009-05-26 | 18.489999771118164 |
4859 | CSCO | 2009-05-27 | 18.219999313354492 |
4860 | CSCO | 2009-05-28 | 18.510000228881836 |
4861 | CSCO | 2009-05-29 | 18.5 |
4862 | CSCO | 2009-06-01 | 19.5 |
4863 | CSCO | 2009-06-02 | 19.610000610351562 |
4864 | CSCO | 2009-06-03 | 19.360000610351562 |
4865 | CSCO | 2009-06-04 | 19.670000076293945 |
4866 | CSCO | 2009-06-05 | 19.8700008392334 |
4867 | CSCO | 2009-06-08 | 19.8700008392334 |
4868 | CSCO | 2009-06-09 | 20.079999923706055 |
4869 | CSCO | 2009-06-10 | 19.950000762939453 |
4870 | CSCO | 2009-06-11 | 20.100000381469727 |
4871 | CSCO | 2009-06-12 | 19.90999984741211 |
4872 | CSCO | 2009-06-15 | 19.360000610351562 |
4873 | CSCO | 2009-06-16 | 19.079999923706055 |
4874 | CSCO | 2009-06-17 | 19.200000762939453 |
4875 | CSCO | 2009-06-18 | 18.989999771118164 |
4876 | CSCO | 2009-06-19 | 18.920000076293945 |
4877 | CSCO | 2009-06-22 | 18.40999984741211 |
4878 | CSCO | 2009-06-23 | 18.56999969482422 |
4879 | CSCO | 2009-06-24 | 18.610000610351562 |
4880 | CSCO | 2009-06-25 | 19.030000686645508 |
4881 | CSCO | 2009-06-26 | 18.90999984741211 |
4882 | CSCO | 2009-06-29 | 18.989999771118164 |
4883 | CSCO | 2009-06-30 | 18.649999618530273 |
4884 | CSCO | 2009-07-01 | 18.799999237060547 |
4885 | CSCO | 2009-07-02 | 18.5 |
4886 | CSCO | 2009-07-06 | 18.530000686645508 |
4887 | CSCO | 2009-07-07 | 18.239999771118164 |
4888 | CSCO | 2009-07-08 | 18.1299991607666 |
4889 | CSCO | 2009-07-09 | 18.170000076293945 |
4890 | CSCO | 2009-07-10 | 18.34000015258789 |
4891 | CSCO | 2009-07-13 | 18.56999969482422 |
4892 | CSCO | 2009-07-14 | 18.729999542236328 |
4893 | CSCO | 2009-07-15 | 19.809999465942383 |
4894 | CSCO | 2009-07-16 | 20.1200008392334 |
4895 | CSCO | 2009-07-17 | 20.510000228881836 |
4896 | CSCO | 2009-07-20 | 21.149999618530273 |
4897 | CSCO | 2009-07-21 | 21.59000015258789 |
4898 | CSCO | 2009-07-22 | 21.450000762939453 |
4899 | CSCO | 2009-07-23 | 21.899999618530273 |
4900 | CSCO | 2009-07-24 | 21.8799991607666 |
4901 | CSCO | 2009-07-27 | 21.84000015258789 |
4902 | CSCO | 2009-07-28 | 21.93000030517578 |
4903 | CSCO | 2009-07-29 | 21.719999313354492 |
4904 | CSCO | 2009-07-30 | 21.979999542236328 |
4905 | CSCO | 2009-07-31 | 22.010000228881836 |
4906 | CSCO | 2009-08-03 | 22.56999969482422 |
4907 | CSCO | 2009-08-04 | 22.440000534057617 |
4908 | CSCO | 2009-08-05 | 22.170000076293945 |
4909 | CSCO | 2009-08-06 | 22.309999465942383 |
4910 | CSCO | 2009-08-07 | 22.190000534057617 |
4911 | CSCO | 2009-08-10 | 21.639999389648438 |
4912 | CSCO | 2009-08-11 | 21.170000076293945 |
4913 | CSCO | 2009-08-12 | 21.43000030517578 |
4914 | CSCO | 2009-08-13 | 21.510000228881836 |
4915 | CSCO | 2009-08-14 | 21.309999465942383 |
4916 | CSCO | 2009-08-17 | 20.729999542236328 |
4917 | CSCO | 2009-08-18 | 21.010000228881836 |
4918 | CSCO | 2009-08-19 | 21.239999771118164 |
4919 | CSCO | 2009-08-20 | 21.889999389648438 |
4920 | CSCO | 2009-08-21 | 22.190000534057617 |
4921 | CSCO | 2009-08-24 | 22.059999465942383 |
4922 | CSCO | 2009-08-25 | 22.0 |
4923 | CSCO | 2009-08-26 | 21.93000030517578 |
4924 | CSCO | 2009-08-27 | 21.8799991607666 |
4925 | CSCO | 2009-08-28 | 22.0 |
4926 | CSCO | 2009-08-31 | 21.600000381469727 |
4927 | CSCO | 2009-09-01 | 21.170000076293945 |
4928 | CSCO | 2009-09-02 | 21.549999237060547 |
4929 | CSCO | 2009-09-03 | 21.489999771118164 |
4930 | CSCO | 2009-09-04 | 21.84000015258789 |
4931 | CSCO | 2009-09-08 | 21.920000076293945 |
4932 | CSCO | 2009-09-09 | 22.229999542236328 |
4933 | CSCO | 2009-09-10 | 23.010000228881836 |
4934 | CSCO | 2009-09-11 | 23.09000015258789 |
4935 | CSCO | 2009-09-14 | 22.790000915527344 |
4936 | CSCO | 2009-09-15 | 22.979999542236328 |
4937 | CSCO | 2009-09-16 | 23.360000610351562 |
4938 | CSCO | 2009-09-17 | 23.389999389648438 |
4939 | CSCO | 2009-09-18 | 23.399999618530273 |
4940 | CSCO | 2009-09-21 | 23.6299991607666 |
4941 | CSCO | 2009-09-22 | 23.40999984741211 |
4942 | CSCO | 2009-09-23 | 22.799999237060547 |
4943 | CSCO | 2009-09-24 | 22.649999618530273 |
4944 | CSCO | 2009-09-25 | 22.6200008392334 |
4945 | CSCO | 2009-09-28 | 23.610000610351562 |
4946 | CSCO | 2009-09-29 | 23.299999237060547 |
4947 | CSCO | 2009-09-30 | 23.540000915527344 |
4948 | CSCO | 2009-10-01 | 23.09000015258789 |
4949 | CSCO | 2009-10-02 | 22.670000076293945 |
4950 | CSCO | 2009-10-05 | 22.940000534057617 |
4951 | CSCO | 2009-10-06 | 23.350000381469727 |
4952 | CSCO | 2009-10-07 | 23.610000610351562 |
4953 | CSCO | 2009-10-08 | 23.670000076293945 |
4954 | CSCO | 2009-10-09 | 24.030000686645508 |
4955 | CSCO | 2009-10-12 | 23.780000686645508 |
4956 | CSCO | 2009-10-13 | 23.889999389648438 |
4957 | CSCO | 2009-10-14 | 24.3799991607666 |
4958 | CSCO | 2009-10-15 | 24.3700008392334 |
4959 | CSCO | 2009-10-16 | 24.020000457763672 |
4960 | CSCO | 2009-10-19 | 24.25 |
4961 | CSCO | 2009-10-20 | 24.110000610351562 |
4962 | CSCO | 2009-10-21 | 23.959999084472656 |
4963 | CSCO | 2009-10-22 | 24.18000030517578 |
4964 | CSCO | 2009-10-23 | 24.170000076293945 |
4965 | CSCO | 2009-10-26 | 23.700000762939453 |
4966 | CSCO | 2009-10-27 | 23.540000915527344 |
4967 | CSCO | 2009-10-28 | 23.020000457763672 |
4968 | CSCO | 2009-10-29 | 23.520000457763672 |
4969 | CSCO | 2009-10-30 | 22.809999465942383 |
4970 | CSCO | 2009-11-02 | 23.0 |
4971 | CSCO | 2009-11-03 | 22.90999984741211 |
4972 | CSCO | 2009-11-04 | 23.290000915527344 |
4973 | CSCO | 2009-11-05 | 23.93000030517578 |
4974 | CSCO | 2009-11-06 | 23.81999969482422 |
4975 | CSCO | 2009-11-09 | 23.989999771118164 |
4976 | CSCO | 2009-11-10 | 23.649999618530273 |
4977 | CSCO | 2009-11-11 | 23.920000076293945 |
4978 | CSCO | 2009-11-12 | 23.399999618530273 |
4979 | CSCO | 2009-11-13 | 23.709999084472656 |
4980 | CSCO | 2009-11-16 | 23.8700008392334 |
4981 | CSCO | 2009-11-17 | 24.09000015258789 |
4982 | CSCO | 2009-11-18 | 24.0 |
4983 | CSCO | 2009-11-19 | 23.68000030517578 |
4984 | CSCO | 2009-11-20 | 23.459999084472656 |
4985 | CSCO | 2009-11-23 | 23.899999618530273 |
4986 | CSCO | 2009-11-24 | 23.739999771118164 |
4987 | CSCO | 2009-11-25 | 23.739999771118164 |
4988 | CSCO | 2009-11-27 | 23.3799991607666 |
4989 | CSCO | 2009-11-30 | 23.399999618530273 |
4990 | CSCO | 2009-12-01 | 23.920000076293945 |
4991 | CSCO | 2009-12-02 | 23.8700008392334 |
4992 | CSCO | 2009-12-03 | 23.829999923706055 |
4993 | CSCO | 2009-12-04 | 24.15999984741211 |
4994 | CSCO | 2009-12-07 | 24.209999084472656 |
4995 | CSCO | 2009-12-08 | 23.809999465942383 |
4996 | CSCO | 2009-12-09 | 23.860000610351562 |
4997 | CSCO | 2009-12-10 | 23.940000534057617 |
4998 | CSCO | 2009-12-11 | 23.770000457763672 |
4999 | CSCO | 2009-12-14 | 23.84000015258789 |
5000 | CSCO | 2009-12-15 | 23.479999542236328 |
5001 | CSCO | 2009-12-16 | 23.450000762939453 |
5002 | CSCO | 2009-12-17 | 23.18000030517578 |
5003 | CSCO | 2009-12-18 | 23.329999923706055 |
5004 | CSCO | 2009-12-21 | 23.639999389648438 |
5005 | CSCO | 2009-12-22 | 23.75 |
5006 | CSCO | 2009-12-23 | 23.780000686645508 |
5007 | CSCO | 2009-12-24 | 23.959999084472656 |
5008 | CSCO | 2009-12-28 | 24.079999923706055 |
5009 | CSCO | 2009-12-29 | 24.100000381469727 |
5010 | CSCO | 2009-12-30 | 24.18000030517578 |
5011 | CSCO | 2009-12-31 | 23.940000534057617 |
5012 | CSCO | 2010-01-04 | 24.690000534057617 |
5013 | CSCO | 2010-01-05 | 24.579999923706055 |
5014 | CSCO | 2010-01-06 | 24.420000076293945 |
5015 | CSCO | 2010-01-07 | 24.530000686645508 |
5016 | CSCO | 2010-01-08 | 24.65999984741211 |
5017 | CSCO | 2010-01-11 | 24.59000015258789 |
5018 | CSCO | 2010-01-12 | 24.200000762939453 |
5019 | CSCO | 2010-01-13 | 24.639999389648438 |
5020 | CSCO | 2010-01-14 | 24.950000762939453 |
5021 | CSCO | 2010-01-15 | 24.399999618530273 |
5022 | CSCO | 2010-01-19 | 24.850000381469727 |
5023 | CSCO | 2010-01-20 | 24.40999984741211 |
5024 | CSCO | 2010-01-21 | 23.979999542236328 |
5025 | CSCO | 2010-01-22 | 22.969999313354492 |
5026 | CSCO | 2010-01-25 | 22.989999771118164 |
5027 | CSCO | 2010-01-26 | 22.899999618530273 |
5028 | CSCO | 2010-01-27 | 23.149999618530273 |
5029 | CSCO | 2010-01-28 | 22.520000457763672 |
5030 | CSCO | 2010-01-29 | 22.469999313354492 |
5031 | CSCO | 2010-02-01 | 22.729999542236328 |
5032 | CSCO | 2010-02-02 | 23.020000457763672 |
5033 | CSCO | 2010-02-03 | 23.06999969482422 |
5034 | CSCO | 2010-02-04 | 23.15999984741211 |
5035 | CSCO | 2010-02-05 | 23.700000762939453 |
5036 | CSCO | 2010-02-08 | 23.5 |
5037 | CSCO | 2010-02-09 | 23.889999389648438 |
5038 | CSCO | 2010-02-10 | 23.760000228881836 |
5039 | CSCO | 2010-02-11 | 23.93000030517578 |
5040 | CSCO | 2010-02-12 | 23.760000228881836 |
5041 | CSCO | 2010-02-16 | 24.0 |
5042 | CSCO | 2010-02-17 | 24.06999969482422 |
5043 | CSCO | 2010-02-18 | 24.280000686645508 |
5044 | CSCO | 2010-02-19 | 24.360000610351562 |
5045 | CSCO | 2010-02-22 | 24.299999237060547 |
5046 | CSCO | 2010-02-23 | 24.049999237060547 |
5047 | CSCO | 2010-02-24 | 24.34000015258789 |
5048 | CSCO | 2010-02-25 | 24.329999923706055 |
5049 | CSCO | 2010-02-26 | 24.329999923706055 |
5050 | CSCO | 2010-03-01 | 24.600000381469727 |
5051 | CSCO | 2010-03-02 | 24.610000610351562 |
5052 | CSCO | 2010-03-03 | 24.84000015258789 |
5053 | CSCO | 2010-03-04 | 24.950000762939453 |
5054 | CSCO | 2010-03-05 | 25.209999084472656 |
5055 | CSCO | 2010-03-08 | 26.1299991607666 |
5056 | CSCO | 2010-03-09 | 26.1299991607666 |
5057 | CSCO | 2010-03-10 | 25.8700008392334 |
5058 | CSCO | 2010-03-11 | 25.969999313354492 |
5059 | CSCO | 2010-03-12 | 25.8799991607666 |
5060 | CSCO | 2010-03-15 | 26.079999923706055 |
5061 | CSCO | 2010-03-16 | 26.149999618530273 |
5062 | CSCO | 2010-03-17 | 26.260000228881836 |
5063 | CSCO | 2010-03-18 | 26.34000015258789 |
5064 | CSCO | 2010-03-19 | 26.149999618530273 |
5065 | CSCO | 2010-03-22 | 26.280000686645508 |
5066 | CSCO | 2010-03-23 | 26.639999389648438 |
5067 | CSCO | 2010-03-24 | 26.450000762939453 |
5068 | CSCO | 2010-03-25 | 26.43000030517578 |
5069 | CSCO | 2010-03-26 | 26.469999313354492 |
5070 | CSCO | 2010-03-29 | 26.510000228881836 |
5071 | CSCO | 2010-03-30 | 26.649999618530273 |
5072 | CSCO | 2010-03-31 | 26.030000686645508 |
5073 | CSCO | 2010-04-01 | 25.829999923706055 |
5074 | CSCO | 2010-04-05 | 26.170000076293945 |
5075 | CSCO | 2010-04-06 | 26.219999313354492 |
5076 | CSCO | 2010-04-07 | 26.34000015258789 |
5077 | CSCO | 2010-04-08 | 26.280000686645508 |
5078 | CSCO | 2010-04-09 | 26.600000381469727 |
5079 | CSCO | 2010-04-12 | 26.530000686645508 |
5080 | CSCO | 2010-04-13 | 26.440000534057617 |
5081 | CSCO | 2010-04-14 | 26.8799991607666 |
5082 | CSCO | 2010-04-15 | 27.209999084472656 |
5083 | CSCO | 2010-04-16 | 26.979999542236328 |
5084 | CSCO | 2010-04-19 | 27.06999969482422 |
5085 | CSCO | 2010-04-20 | 27.18000030517578 |
5086 | CSCO | 2010-04-21 | 27.239999771118164 |
5087 | CSCO | 2010-04-22 | 27.31999969482422 |
5088 | CSCO | 2010-04-23 | 27.469999313354492 |
5089 | CSCO | 2010-04-26 | 27.56999969482422 |
5090 | CSCO | 2010-04-27 | 27.010000228881836 |
5091 | CSCO | 2010-04-28 | 27.040000915527344 |
5092 | CSCO | 2010-04-29 | 27.530000686645508 |
5093 | CSCO | 2010-04-30 | 26.93000030517578 |
5094 | CSCO | 2010-05-03 | 27.540000915527344 |
5095 | CSCO | 2010-05-04 | 26.559999465942383 |
5096 | CSCO | 2010-05-05 | 26.549999237060547 |
5097 | CSCO | 2010-05-06 | 25.489999771118164 |
5098 | CSCO | 2010-05-07 | 24.709999084472656 |
5099 | CSCO | 2010-05-10 | 26.1299991607666 |
5100 | CSCO | 2010-05-11 | 25.959999084472656 |
5101 | CSCO | 2010-05-12 | 26.739999771118164 |
5102 | CSCO | 2010-05-13 | 25.530000686645508 |
5103 | CSCO | 2010-05-14 | 24.940000534057617 |
5104 | CSCO | 2010-05-17 | 24.8700008392334 |
5105 | CSCO | 2010-05-18 | 24.360000610351562 |
5106 | CSCO | 2010-05-19 | 24.260000228881836 |
5107 | CSCO | 2010-05-20 | 23.309999465942383 |
5108 | CSCO | 2010-05-21 | 23.459999084472656 |
5109 | CSCO | 2010-05-24 | 23.3700008392334 |
5110 | CSCO | 2010-05-25 | 23.309999465942383 |
5111 | CSCO | 2010-05-26 | 22.889999389648438 |
5112 | CSCO | 2010-05-27 | 23.670000076293945 |
5113 | CSCO | 2010-05-28 | 23.15999984741211 |
5114 | CSCO | 2010-06-01 | 23.0 |
5115 | CSCO | 2010-06-02 | 23.350000381469727 |
5116 | CSCO | 2010-06-03 | 23.719999313354492 |
5117 | CSCO | 2010-06-04 | 22.959999084472656 |
5118 | CSCO | 2010-06-07 | 22.760000228881836 |
5119 | CSCO | 2010-06-08 | 22.959999084472656 |
5120 | CSCO | 2010-06-09 | 22.780000686645508 |
5121 | CSCO | 2010-06-10 | 22.770000457763672 |
5122 | CSCO | 2010-06-11 | 22.90999984741211 |
5123 | CSCO | 2010-06-14 | 22.760000228881836 |
5124 | CSCO | 2010-06-15 | 23.329999923706055 |
5125 | CSCO | 2010-06-16 | 23.290000915527344 |
5126 | CSCO | 2010-06-17 | 23.170000076293945 |
5127 | CSCO | 2010-06-18 | 23.489999771118164 |
5128 | CSCO | 2010-06-21 | 23.34000015258789 |
5129 | CSCO | 2010-06-22 | 22.969999313354492 |
5130 | CSCO | 2010-06-23 | 22.860000610351562 |
5131 | CSCO | 2010-06-24 | 22.56999969482422 |
5132 | CSCO | 2010-06-25 | 22.18000030517578 |
5133 | CSCO | 2010-06-28 | 22.420000076293945 |
5134 | CSCO | 2010-06-29 | 21.6200008392334 |
5135 | CSCO | 2010-06-30 | 21.309999465942383 |
5136 | CSCO | 2010-07-01 | 21.260000228881836 |
5137 | CSCO | 2010-07-02 | 21.1299991607666 |
5138 | CSCO | 2010-07-06 | 21.34000015258789 |
5139 | CSCO | 2010-07-07 | 22.479999542236328 |
5140 | CSCO | 2010-07-08 | 22.549999237060547 |
5141 | CSCO | 2010-07-09 | 22.700000762939453 |
5142 | CSCO | 2010-07-12 | 22.860000610351562 |
5143 | CSCO | 2010-07-13 | 23.09000015258789 |
5144 | CSCO | 2010-07-14 | 23.739999771118164 |
5145 | CSCO | 2010-07-15 | 23.920000076293945 |
5146 | CSCO | 2010-07-16 | 22.75 |
5147 | CSCO | 2010-07-19 | 22.729999542236328 |
5148 | CSCO | 2010-07-20 | 23.049999237060547 |
5149 | CSCO | 2010-07-21 | 22.559999465942383 |
5150 | CSCO | 2010-07-22 | 23.270000457763672 |
5151 | CSCO | 2010-07-23 | 23.350000381469727 |
5152 | CSCO | 2010-07-26 | 23.610000610351562 |
5153 | CSCO | 2010-07-27 | 23.299999237060547 |
5154 | CSCO | 2010-07-28 | 23.389999389648438 |
5155 | CSCO | 2010-07-29 | 23.209999084472656 |
5156 | CSCO | 2010-07-30 | 23.06999969482422 |
5157 | CSCO | 2010-08-02 | 23.799999237060547 |
5158 | CSCO | 2010-08-03 | 23.81999969482422 |
5159 | CSCO | 2010-08-04 | 24.139999389648438 |
5160 | CSCO | 2010-08-05 | 24.170000076293945 |
5161 | CSCO | 2010-08-06 | 24.06999969482422 |
5162 | CSCO | 2010-08-09 | 24.770000457763672 |
5163 | CSCO | 2010-08-10 | 24.309999465942383 |
5164 | CSCO | 2010-08-11 | 23.729999542236328 |
5165 | CSCO | 2010-08-12 | 21.360000610351562 |
5166 | CSCO | 2010-08-13 | 21.360000610351562 |
5167 | CSCO | 2010-08-16 | 21.90999984741211 |
5168 | CSCO | 2010-08-17 | 22.049999237060547 |
5169 | CSCO | 2010-08-18 | 22.40999984741211 |
5170 | CSCO | 2010-08-19 | 22.219999313354492 |
5171 | CSCO | 2010-08-20 | 22.229999542236328 |
5172 | CSCO | 2010-08-23 | 21.68000030517578 |
5173 | CSCO | 2010-08-24 | 21.1299991607666 |
5174 | CSCO | 2010-08-25 | 21.209999084472656 |
5175 | CSCO | 2010-08-26 | 20.700000762939453 |
5176 | CSCO | 2010-08-27 | 20.809999465942383 |
5177 | CSCO | 2010-08-30 | 20.31999969482422 |
5178 | CSCO | 2010-08-31 | 19.989999771118164 |
5179 | CSCO | 2010-09-01 | 20.260000228881836 |
5180 | CSCO | 2010-09-02 | 20.520000457763672 |
5181 | CSCO | 2010-09-03 | 21.040000915527344 |
5182 | CSCO | 2010-09-07 | 20.579999923706055 |
5183 | CSCO | 2010-09-08 | 20.639999389648438 |
5184 | CSCO | 2010-09-09 | 20.610000610351562 |
5185 | CSCO | 2010-09-10 | 20.6200008392334 |
5186 | CSCO | 2010-09-13 | 21.260000228881836 |
5187 | CSCO | 2010-09-14 | 21.450000762939453 |
5188 | CSCO | 2010-09-15 | 21.59000015258789 |
5189 | CSCO | 2010-09-16 | 21.93000030517578 |
5190 | CSCO | 2010-09-17 | 21.860000610351562 |
5191 | CSCO | 2010-09-20 | 21.75 |
5192 | CSCO | 2010-09-21 | 21.639999389648438 |
5193 | CSCO | 2010-09-22 | 21.670000076293945 |
5194 | CSCO | 2010-09-23 | 21.530000686645508 |
5195 | CSCO | 2010-09-24 | 22.09000015258789 |
5196 | CSCO | 2010-09-27 | 22.110000610351562 |
5197 | CSCO | 2010-09-28 | 21.860000610351562 |
5198 | CSCO | 2010-09-29 | 21.8700008392334 |
5199 | CSCO | 2010-09-30 | 21.899999618530273 |
5200 | CSCO | 2010-10-01 | 21.90999984741211 |
5201 | CSCO | 2010-10-04 | 21.760000228881836 |
5202 | CSCO | 2010-10-05 | 21.989999771118164 |
5203 | CSCO | 2010-10-06 | 22.299999237060547 |
5204 | CSCO | 2010-10-07 | 22.389999389648438 |
5205 | CSCO | 2010-10-08 | 22.479999542236328 |
5206 | CSCO | 2010-10-11 | 22.469999313354492 |
5207 | CSCO | 2010-10-12 | 22.6200008392334 |
5208 | CSCO | 2010-10-13 | 23.18000030517578 |
5209 | CSCO | 2010-10-14 | 23.06999969482422 |
5210 | CSCO | 2010-10-15 | 23.360000610351562 |
5211 | CSCO | 2010-10-18 | 23.299999237060547 |
5212 | CSCO | 2010-10-19 | 22.969999313354492 |
5213 | CSCO | 2010-10-20 | 23.399999618530273 |
5214 | CSCO | 2010-10-21 | 23.260000228881836 |
5215 | CSCO | 2010-10-22 | 23.479999542236328 |
5216 | CSCO | 2010-10-25 | 23.610000610351562 |
5217 | CSCO | 2010-10-26 | 23.399999618530273 |
5218 | CSCO | 2010-10-27 | 23.290000915527344 |
5219 | CSCO | 2010-10-28 | 23.190000534057617 |
5220 | CSCO | 2010-10-29 | 22.860000610351562 |
5221 | CSCO | 2010-11-01 | 22.920000076293945 |
5222 | CSCO | 2010-11-02 | 23.170000076293945 |
5223 | CSCO | 2010-11-03 | 23.709999084472656 |
5224 | CSCO | 2010-11-04 | 24.209999084472656 |
5225 | CSCO | 2010-11-05 | 24.260000228881836 |
5226 | CSCO | 2010-11-08 | 24.389999389648438 |
5227 | CSCO | 2010-11-09 | 24.350000381469727 |
5228 | CSCO | 2010-11-10 | 24.489999771118164 |
5229 | CSCO | 2010-11-11 | 20.520000457763672 |
5230 | CSCO | 2010-11-12 | 20.149999618530273 |
5231 | CSCO | 2010-11-15 | 19.950000762939453 |
5232 | CSCO | 2010-11-16 | 19.440000534057617 |
5233 | CSCO | 2010-11-17 | 19.40999984741211 |
5234 | CSCO | 2010-11-18 | 19.610000610351562 |
5235 | CSCO | 2010-11-19 | 19.610000610351562 |
5236 | CSCO | 2010-11-22 | 19.559999465942383 |
5237 | CSCO | 2010-11-23 | 19.200000762939453 |
5238 | CSCO | 2010-11-24 | 19.459999084472656 |
5239 | CSCO | 2010-11-26 | 19.489999771118164 |
5240 | CSCO | 2010-11-29 | 19.440000534057617 |
5241 | CSCO | 2010-11-30 | 19.15999984741211 |
5242 | CSCO | 2010-12-01 | 19.31999969482422 |
5243 | CSCO | 2010-12-02 | 19.219999313354492 |
5244 | CSCO | 2010-12-03 | 19.06999969482422 |
5245 | CSCO | 2010-12-06 | 19.43000030517578 |
5246 | CSCO | 2010-12-07 | 19.389999389648438 |
5247 | CSCO | 2010-12-08 | 19.350000381469727 |
5248 | CSCO | 2010-12-09 | 19.700000762939453 |
5249 | CSCO | 2010-12-10 | 19.700000762939453 |
5250 | CSCO | 2010-12-13 | 19.579999923706055 |
5251 | CSCO | 2010-12-14 | 19.540000915527344 |
5252 | CSCO | 2010-12-15 | 19.469999313354492 |
5253 | CSCO | 2010-12-16 | 19.75 |
5254 | CSCO | 2010-12-17 | 19.549999237060547 |
5255 | CSCO | 2010-12-20 | 19.6200008392334 |
5256 | CSCO | 2010-12-21 | 19.530000686645508 |
5257 | CSCO | 2010-12-22 | 19.559999465942383 |
5258 | CSCO | 2010-12-23 | 19.690000534057617 |
5259 | CSCO | 2010-12-27 | 20.15999984741211 |
5260 | CSCO | 2010-12-28 | 20.350000381469727 |
5261 | CSCO | 2010-12-29 | 20.25 |
5262 | CSCO | 2010-12-30 | 20.229999542236328 |
5263 | CSCO | 2010-12-31 | 20.229999542236328 |
5264 | CSCO | 2011-01-03 | 20.489999771118164 |
5265 | CSCO | 2011-01-04 | 20.520000457763672 |
5266 | CSCO | 2011-01-05 | 20.770000457763672 |
5267 | CSCO | 2011-01-06 | 20.950000762939453 |
5268 | CSCO | 2011-01-07 | 20.969999313354492 |
5269 | CSCO | 2011-01-10 | 20.790000915527344 |
5270 | CSCO | 2011-01-11 | 20.8799991607666 |
5271 | CSCO | 2011-01-12 | 21.1200008392334 |
5272 | CSCO | 2011-01-13 | 21.079999923706055 |
5273 | CSCO | 2011-01-14 | 21.209999084472656 |
5274 | CSCO | 2011-01-18 | 21.219999313354492 |
5275 | CSCO | 2011-01-19 | 20.81999969482422 |
5276 | CSCO | 2011-01-20 | 20.770000457763672 |
5277 | CSCO | 2011-01-21 | 20.729999542236328 |
5278 | CSCO | 2011-01-24 | 21.170000076293945 |
5279 | CSCO | 2011-01-25 | 21.540000915527344 |
5280 | CSCO | 2011-01-26 | 21.420000076293945 |
5281 | CSCO | 2011-01-27 | 21.440000534057617 |
5282 | CSCO | 2011-01-28 | 20.93000030517578 |
5283 | CSCO | 2011-01-31 | 21.149999618530273 |
5284 | CSCO | 2011-02-01 | 21.469999313354492 |
5285 | CSCO | 2011-02-02 | 21.6200008392334 |
5286 | CSCO | 2011-02-03 | 21.90999984741211 |
5287 | CSCO | 2011-02-04 | 22.049999237060547 |
5288 | CSCO | 2011-02-07 | 22.030000686645508 |
5289 | CSCO | 2011-02-08 | 21.989999771118164 |
5290 | CSCO | 2011-02-09 | 22.040000915527344 |
5291 | CSCO | 2011-02-10 | 18.920000076293945 |
5292 | CSCO | 2011-02-11 | 18.700000762939453 |
5293 | CSCO | 2011-02-14 | 18.809999465942383 |
5294 | CSCO | 2011-02-15 | 18.670000076293945 |
5295 | CSCO | 2011-02-16 | 18.579999923706055 |
5296 | CSCO | 2011-02-17 | 18.68000030517578 |
5297 | CSCO | 2011-02-18 | 18.850000381469727 |
5298 | CSCO | 2011-02-22 | 18.59000015258789 |
5299 | CSCO | 2011-02-23 | 18.399999618530273 |
5300 | CSCO | 2011-02-24 | 18.360000610351562 |
5301 | CSCO | 2011-02-25 | 18.639999389648438 |
5302 | CSCO | 2011-02-28 | 18.559999465942383 |
5303 | CSCO | 2011-03-01 | 18.559999465942383 |
5304 | CSCO | 2011-03-02 | 18.5 |
5305 | CSCO | 2011-03-03 | 18.530000686645508 |
5306 | CSCO | 2011-03-04 | 18.399999618530273 |
5307 | CSCO | 2011-03-07 | 18.200000762939453 |
5308 | CSCO | 2011-03-08 | 18.219999313354492 |
5309 | CSCO | 2011-03-09 | 18.1200008392334 |
5310 | CSCO | 2011-03-10 | 17.920000076293945 |
5311 | CSCO | 2011-03-11 | 17.950000762939453 |
5312 | CSCO | 2011-03-14 | 17.850000381469727 |
5313 | CSCO | 2011-03-15 | 17.389999389648438 |
5314 | CSCO | 2011-03-16 | 17.049999237060547 |
5315 | CSCO | 2011-03-17 | 17.0 |
5316 | CSCO | 2011-03-18 | 17.139999389648438 |
5317 | CSCO | 2011-03-21 | 17.389999389648438 |
5318 | CSCO | 2011-03-22 | 17.450000762939453 |
5319 | CSCO | 2011-03-23 | 17.579999923706055 |
5320 | CSCO | 2011-03-24 | 17.360000610351562 |
5321 | CSCO | 2011-03-25 | 17.280000686645508 |
5322 | CSCO | 2011-03-28 | 17.190000534057617 |
5323 | CSCO | 2011-03-29 | 17.440000534057617 |
5324 | CSCO | 2011-03-30 | 17.329999923706055 |
5325 | CSCO | 2011-03-31 | 17.149999618530273 |
5326 | CSCO | 2011-04-01 | 17.040000915527344 |
5327 | CSCO | 2011-04-04 | 17.059999465942383 |
5328 | CSCO | 2011-04-05 | 17.219999313354492 |
5329 | CSCO | 2011-04-06 | 18.06999969482422 |
5330 | CSCO | 2011-04-07 | 17.90999984741211 |
5331 | CSCO | 2011-04-08 | 17.649999618530273 |
5332 | CSCO | 2011-04-11 | 17.469999313354492 |
5333 | CSCO | 2011-04-12 | 17.440000534057617 |
5334 | CSCO | 2011-04-13 | 17.25 |
5335 | CSCO | 2011-04-14 | 17.170000076293945 |
5336 | CSCO | 2011-04-15 | 17.030000686645508 |
5337 | CSCO | 2011-04-18 | 16.729999542236328 |
5338 | CSCO | 2011-04-19 | 16.610000610351562 |
5339 | CSCO | 2011-04-20 | 16.93000030517578 |
5340 | CSCO | 2011-04-21 | 16.940000534057617 |
5341 | CSCO | 2011-04-25 | 17.100000381469727 |
5342 | CSCO | 2011-04-26 | 17.520000457763672 |
5343 | CSCO | 2011-04-27 | 17.190000534057617 |
5344 | CSCO | 2011-04-28 | 17.290000915527344 |
5345 | CSCO | 2011-04-29 | 17.520000457763672 |
5346 | CSCO | 2011-05-02 | 17.579999923706055 |
5347 | CSCO | 2011-05-03 | 17.40999984741211 |
5348 | CSCO | 2011-05-04 | 17.469999313354492 |
5349 | CSCO | 2011-05-05 | 17.479999542236328 |
5350 | CSCO | 2011-05-06 | 17.559999465942383 |
5351 | CSCO | 2011-05-09 | 17.600000381469727 |
5352 | CSCO | 2011-05-10 | 17.790000915527344 |
5353 | CSCO | 2011-05-11 | 17.780000686645508 |
5354 | CSCO | 2011-05-12 | 16.93000030517578 |
5355 | CSCO | 2011-05-13 | 16.8799991607666 |
5356 | CSCO | 2011-05-16 | 16.600000381469727 |
5357 | CSCO | 2011-05-17 | 16.639999389648438 |
5358 | CSCO | 2011-05-18 | 16.649999618530273 |
5359 | CSCO | 2011-05-19 | 16.65999984741211 |
5360 | CSCO | 2011-05-20 | 16.530000686645508 |
5361 | CSCO | 2011-05-23 | 16.350000381469727 |
5362 | CSCO | 2011-05-24 | 16.270000457763672 |
5363 | CSCO | 2011-05-25 | 16.190000534057617 |
5364 | CSCO | 2011-05-26 | 16.25 |
5365 | CSCO | 2011-05-27 | 16.459999084472656 |
5366 | CSCO | 2011-05-31 | 16.799999237060547 |
5367 | CSCO | 2011-06-01 | 16.3799991607666 |
5368 | CSCO | 2011-06-02 | 16.25 |
5369 | CSCO | 2011-06-03 | 16.010000228881836 |
5370 | CSCO | 2011-06-06 | 15.989999771118164 |
5371 | CSCO | 2011-06-07 | 15.510000228881836 |
5372 | CSCO | 2011-06-08 | 15.300000190734863 |
5373 | CSCO | 2011-06-09 | 15.3100004196167 |
5374 | CSCO | 2011-06-10 | 15.119999885559082 |
5375 | CSCO | 2011-06-13 | 15.0600004196167 |
5376 | CSCO | 2011-06-14 | 15.079999923706055 |
5377 | CSCO | 2011-06-15 | 14.84000015258789 |
5378 | CSCO | 2011-06-16 | 15.050000190734863 |
5379 | CSCO | 2011-06-17 | 14.970000267028809 |
5380 | CSCO | 2011-06-20 | 15.140000343322754 |
5381 | CSCO | 2011-06-21 | 15.510000228881836 |
5382 | CSCO | 2011-06-22 | 15.359999656677246 |
5383 | CSCO | 2011-06-23 | 15.470000267028809 |
5384 | CSCO | 2011-06-24 | 14.930000305175781 |
5385 | CSCO | 2011-06-27 | 15.050000190734863 |
5386 | CSCO | 2011-06-28 | 15.130000114440918 |
5387 | CSCO | 2011-06-29 | 15.34000015258789 |
5388 | CSCO | 2011-06-30 | 15.609999656677246 |
5389 | CSCO | 2011-07-01 | 15.859999656677246 |
5390 | CSCO | 2011-07-05 | 15.670000076293945 |
5391 | CSCO | 2011-07-06 | 15.5600004196167 |
5392 | CSCO | 2011-07-07 | 15.899999618530273 |
5393 | CSCO | 2011-07-08 | 15.739999771118164 |
5394 | CSCO | 2011-07-11 | 15.430000305175781 |
5395 | CSCO | 2011-07-12 | 15.600000381469727 |
5396 | CSCO | 2011-07-13 | 15.569999694824219 |
5397 | CSCO | 2011-07-14 | 15.430000305175781 |
5398 | CSCO | 2011-07-15 | 15.59000015258789 |
5399 | CSCO | 2011-07-18 | 15.4399995803833 |
5400 | CSCO | 2011-07-19 | 15.65999984741211 |
5401 | CSCO | 2011-07-20 | 15.819999694824219 |
5402 | CSCO | 2011-07-21 | 16.350000381469727 |
5403 | CSCO | 2011-07-22 | 16.459999084472656 |
5404 | CSCO | 2011-07-25 | 16.280000686645508 |
5405 | CSCO | 2011-07-26 | 16.290000915527344 |
5406 | CSCO | 2011-07-27 | 15.6899995803833 |
5407 | CSCO | 2011-07-28 | 16.010000228881836 |
5408 | CSCO | 2011-07-29 | 15.970000267028809 |
5409 | CSCO | 2011-08-01 | 15.829999923706055 |
5410 | CSCO | 2011-08-02 | 15.460000038146973 |
5411 | CSCO | 2011-08-03 | 15.489999771118164 |
5412 | CSCO | 2011-08-04 | 14.819999694824219 |
5413 | CSCO | 2011-08-05 | 14.9399995803833 |
5414 | CSCO | 2011-08-08 | 13.9399995803833 |
5415 | CSCO | 2011-08-09 | 14.0600004196167 |
5416 | CSCO | 2011-08-10 | 13.729999542236328 |
5417 | CSCO | 2011-08-11 | 15.920000076293945 |
5418 | CSCO | 2011-08-12 | 15.989999771118164 |
5419 | CSCO | 2011-08-15 | 16.030000686645508 |
5420 | CSCO | 2011-08-16 | 16.0 |
5421 | CSCO | 2011-08-17 | 15.850000381469727 |
5422 | CSCO | 2011-08-18 | 15.010000228881836 |
5423 | CSCO | 2011-08-19 | 15.079999923706055 |
5424 | CSCO | 2011-08-22 | 15.010000228881836 |
5425 | CSCO | 2011-08-23 | 15.4399995803833 |
5426 | CSCO | 2011-08-24 | 15.460000038146973 |
5427 | CSCO | 2011-08-25 | 15.079999923706055 |
5428 | CSCO | 2011-08-26 | 15.319999694824219 |
5429 | CSCO | 2011-08-29 | 15.739999771118164 |
5430 | CSCO | 2011-08-30 | 15.630000114440918 |
5431 | CSCO | 2011-08-31 | 15.670000076293945 |
5432 | CSCO | 2011-09-01 | 15.819999694824219 |
5433 | CSCO | 2011-09-02 | 15.40999984741211 |
5434 | CSCO | 2011-09-06 | 15.279999732971191 |
5435 | CSCO | 2011-09-07 | 15.880000114440918 |
5436 | CSCO | 2011-09-08 | 16.290000915527344 |
5437 | CSCO | 2011-09-09 | 15.819999694824219 |
5438 | CSCO | 2011-09-12 | 16.09000015258789 |
5439 | CSCO | 2011-09-13 | 16.350000381469727 |
5440 | CSCO | 2011-09-14 | 16.329999923706055 |
5441 | CSCO | 2011-09-15 | 16.670000076293945 |
5442 | CSCO | 2011-09-16 | 16.6200008392334 |
5443 | CSCO | 2011-09-19 | 16.510000228881836 |
5444 | CSCO | 2011-09-20 | 16.530000686645508 |
5445 | CSCO | 2011-09-21 | 15.84000015258789 |
5446 | CSCO | 2011-09-22 | 15.329999923706055 |
5447 | CSCO | 2011-09-23 | 15.609999656677246 |
5448 | CSCO | 2011-09-26 | 15.989999771118164 |
5449 | CSCO | 2011-09-27 | 16.06999969482422 |
5450 | CSCO | 2011-09-28 | 15.84000015258789 |
5451 | CSCO | 2011-09-29 | 15.850000381469727 |
5452 | CSCO | 2011-09-30 | 15.5 |
5453 | CSCO | 2011-10-03 | 15.1899995803833 |
5454 | CSCO | 2011-10-04 | 15.579999923706055 |
5455 | CSCO | 2011-10-05 | 16.15999984741211 |
5456 | CSCO | 2011-10-06 | 16.75 |
5457 | CSCO | 2011-10-07 | 16.65999984741211 |
5458 | CSCO | 2011-10-10 | 17.09000015258789 |
5459 | CSCO | 2011-10-11 | 16.989999771118164 |
5460 | CSCO | 2011-10-12 | 17.25 |
5461 | CSCO | 2011-10-13 | 17.420000076293945 |
5462 | CSCO | 2011-10-14 | 17.549999237060547 |
5463 | CSCO | 2011-10-17 | 17.170000076293945 |
5464 | CSCO | 2011-10-18 | 17.510000228881836 |
5465 | CSCO | 2011-10-19 | 17.15999984741211 |
5466 | CSCO | 2011-10-20 | 17.190000534057617 |
5467 | CSCO | 2011-10-21 | 17.3799991607666 |
5468 | CSCO | 2011-10-24 | 17.540000915527344 |
5469 | CSCO | 2011-10-25 | 17.6200008392334 |
5470 | CSCO | 2011-10-26 | 17.610000610351562 |
5471 | CSCO | 2011-10-27 | 18.440000534057617 |
5472 | CSCO | 2011-10-28 | 18.559999465942383 |
5473 | CSCO | 2011-10-31 | 18.530000686645508 |
5474 | CSCO | 2011-11-01 | 17.59000015258789 |
5475 | CSCO | 2011-11-02 | 17.850000381469727 |
5476 | CSCO | 2011-11-03 | 18.18000030517578 |
5477 | CSCO | 2011-11-04 | 18.030000686645508 |
5478 | CSCO | 2011-11-07 | 18.010000228881836 |
5479 | CSCO | 2011-11-08 | 18.309999465942383 |
5480 | CSCO | 2011-11-09 | 17.610000610351562 |
5481 | CSCO | 2011-11-10 | 18.610000610351562 |
5482 | CSCO | 2011-11-11 | 19.020000457763672 |
5483 | CSCO | 2011-11-14 | 18.940000534057617 |
5484 | CSCO | 2011-11-15 | 19.1200008392334 |
5485 | CSCO | 2011-11-16 | 18.799999237060547 |
5486 | CSCO | 2011-11-17 | 18.479999542236328 |
5487 | CSCO | 2011-11-18 | 18.420000076293945 |
5488 | CSCO | 2011-11-21 | 18.0 |
5489 | CSCO | 2011-11-22 | 17.920000076293945 |
5490 | CSCO | 2011-11-23 | 17.40999984741211 |
5491 | CSCO | 2011-11-25 | 17.5 |
5492 | CSCO | 2011-11-28 | 18.010000228881836 |
5493 | CSCO | 2011-11-29 | 17.68000030517578 |
5494 | CSCO | 2011-11-30 | 18.639999389648438 |
5495 | CSCO | 2011-12-01 | 18.579999923706055 |
5496 | CSCO | 2011-12-02 | 18.549999237060547 |
5497 | CSCO | 2011-12-05 | 18.790000915527344 |
5498 | CSCO | 2011-12-06 | 18.729999542236328 |
5499 | CSCO | 2011-12-07 | 18.989999771118164 |
5500 | CSCO | 2011-12-08 | 18.56999969482422 |
5501 | CSCO | 2011-12-09 | 18.8799991607666 |
5502 | CSCO | 2011-12-12 | 18.530000686645508 |
5503 | CSCO | 2011-12-13 | 18.469999313354492 |
5504 | CSCO | 2011-12-14 | 17.979999542236328 |
5505 | CSCO | 2011-12-15 | 18.040000915527344 |
5506 | CSCO | 2011-12-16 | 17.940000534057617 |
5507 | CSCO | 2011-12-19 | 17.690000534057617 |
5508 | CSCO | 2011-12-20 | 18.40999984741211 |
5509 | CSCO | 2011-12-21 | 17.920000076293945 |
5510 | CSCO | 2011-12-22 | 18.1299991607666 |
5511 | CSCO | 2011-12-23 | 18.469999313354492 |
5512 | CSCO | 2011-12-27 | 18.579999923706055 |
5513 | CSCO | 2011-12-28 | 18.15999984741211 |
5514 | CSCO | 2011-12-29 | 18.25 |
5515 | CSCO | 2011-12-30 | 18.079999923706055 |
5516 | CSCO | 2012-01-03 | 18.6299991607666 |
5517 | CSCO | 2012-01-04 | 18.989999771118164 |
5518 | CSCO | 2012-01-05 | 18.920000076293945 |
5519 | CSCO | 2012-01-06 | 18.850000381469727 |
5520 | CSCO | 2012-01-09 | 18.969999313354492 |
5521 | CSCO | 2012-01-10 | 18.829999923706055 |
5522 | CSCO | 2012-01-11 | 19.06999969482422 |
5523 | CSCO | 2012-01-12 | 19.149999618530273 |
5524 | CSCO | 2012-01-13 | 19.059999465942383 |
5525 | CSCO | 2012-01-17 | 19.309999465942383 |
5526 | CSCO | 2012-01-18 | 19.540000915527344 |
5527 | CSCO | 2012-01-19 | 19.790000915527344 |
5528 | CSCO | 2012-01-20 | 19.920000076293945 |
5529 | CSCO | 2012-01-23 | 19.829999923706055 |
5530 | CSCO | 2012-01-24 | 19.81999969482422 |
5531 | CSCO | 2012-01-25 | 19.829999923706055 |
5532 | CSCO | 2012-01-26 | 19.829999923706055 |
5533 | CSCO | 2012-01-27 | 19.559999465942383 |
5534 | CSCO | 2012-01-30 | 19.559999465942383 |
5535 | CSCO | 2012-01-31 | 19.649999618530273 |
5536 | CSCO | 2012-02-01 | 19.799999237060547 |
5537 | CSCO | 2012-02-02 | 19.799999237060547 |
5538 | CSCO | 2012-02-03 | 20.09000015258789 |
5539 | CSCO | 2012-02-06 | 20.190000534057617 |
5540 | CSCO | 2012-02-07 | 20.200000762939453 |
5541 | CSCO | 2012-02-08 | 20.43000030517578 |
5542 | CSCO | 2012-02-09 | 20.0 |
5543 | CSCO | 2012-02-10 | 19.899999618530273 |
5544 | CSCO | 2012-02-13 | 20.030000686645508 |
5545 | CSCO | 2012-02-14 | 20.06999969482422 |
5546 | CSCO | 2012-02-15 | 19.90999984741211 |
5547 | CSCO | 2012-02-16 | 20.190000534057617 |
5548 | CSCO | 2012-02-17 | 20.290000915527344 |
5549 | CSCO | 2012-02-21 | 20.360000610351562 |
5550 | CSCO | 2012-02-22 | 20.1200008392334 |
5551 | CSCO | 2012-02-23 | 20.229999542236328 |
5552 | CSCO | 2012-02-24 | 20.139999389648438 |
5553 | CSCO | 2012-02-27 | 20.170000076293945 |
5554 | CSCO | 2012-02-28 | 20.200000762939453 |
5555 | CSCO | 2012-02-29 | 19.8799991607666 |
5556 | CSCO | 2012-03-01 | 19.8799991607666 |
5557 | CSCO | 2012-03-02 | 19.760000228881836 |
5558 | CSCO | 2012-03-05 | 19.600000381469727 |
5559 | CSCO | 2012-03-06 | 19.479999542236328 |
5560 | CSCO | 2012-03-07 | 19.40999984741211 |
5561 | CSCO | 2012-03-08 | 19.68000030517578 |
5562 | CSCO | 2012-03-09 | 19.799999237060547 |
5563 | CSCO | 2012-03-12 | 19.829999923706055 |
5564 | CSCO | 2012-03-13 | 20.219999313354492 |
5565 | CSCO | 2012-03-14 | 20.200000762939453 |
5566 | CSCO | 2012-03-15 | 19.90999984741211 |
5567 | CSCO | 2012-03-16 | 20.030000686645508 |
5568 | CSCO | 2012-03-19 | 20.139999389648438 |
5569 | CSCO | 2012-03-20 | 20.56999969482422 |
5570 | CSCO | 2012-03-21 | 20.5 |
5571 | CSCO | 2012-03-22 | 20.3799991607666 |
5572 | CSCO | 2012-03-23 | 20.530000686645508 |
5573 | CSCO | 2012-03-26 | 20.84000015258789 |
5574 | CSCO | 2012-03-27 | 20.90999984741211 |
5575 | CSCO | 2012-03-28 | 21.079999923706055 |
5576 | CSCO | 2012-03-29 | 21.030000686645508 |
5577 | CSCO | 2012-03-30 | 21.149999618530273 |
5578 | CSCO | 2012-04-02 | 21.190000534057617 |
5579 | CSCO | 2012-04-03 | 20.81999969482422 |
5580 | CSCO | 2012-04-04 | 20.360000610351562 |
5581 | CSCO | 2012-04-05 | 20.219999313354492 |
5582 | CSCO | 2012-04-09 | 19.959999084472656 |
5583 | CSCO | 2012-04-10 | 19.549999237060547 |
5584 | CSCO | 2012-04-11 | 20.020000457763672 |
5585 | CSCO | 2012-04-12 | 20.059999465942383 |
5586 | CSCO | 2012-04-13 | 19.850000381469727 |
5587 | CSCO | 2012-04-16 | 19.729999542236328 |
5588 | CSCO | 2012-04-17 | 20.079999923706055 |
5589 | CSCO | 2012-04-18 | 20.059999465942383 |
5590 | CSCO | 2012-04-19 | 19.90999984741211 |
5591 | CSCO | 2012-04-20 | 19.90999984741211 |
5592 | CSCO | 2012-04-23 | 19.68000030517578 |
5593 | CSCO | 2012-04-24 | 19.420000076293945 |
5594 | CSCO | 2012-04-25 | 19.489999771118164 |
5595 | CSCO | 2012-04-26 | 19.600000381469727 |
5596 | CSCO | 2012-04-27 | 19.979999542236328 |
5597 | CSCO | 2012-04-30 | 20.15999984741211 |
5598 | CSCO | 2012-05-01 | 19.979999542236328 |
5599 | CSCO | 2012-05-02 | 19.84000015258789 |
5600 | CSCO | 2012-05-03 | 19.719999313354492 |
5601 | CSCO | 2012-05-04 | 19.1200008392334 |
5602 | CSCO | 2012-05-07 | 19.079999923706055 |
5603 | CSCO | 2012-05-08 | 18.709999084472656 |
5604 | CSCO | 2012-05-09 | 18.780000686645508 |
5605 | CSCO | 2012-05-10 | 16.809999465942383 |
5606 | CSCO | 2012-05-11 | 16.510000228881836 |
5607 | CSCO | 2012-05-14 | 16.709999084472656 |
5608 | CSCO | 2012-05-15 | 16.540000915527344 |
5609 | CSCO | 2012-05-16 | 16.690000534057617 |
5610 | CSCO | 2012-05-17 | 16.549999237060547 |
5611 | CSCO | 2012-05-18 | 16.469999313354492 |
5612 | CSCO | 2012-05-21 | 16.670000076293945 |
5613 | CSCO | 2012-05-22 | 16.729999542236328 |
5614 | CSCO | 2012-05-23 | 16.690000534057617 |
5615 | CSCO | 2012-05-24 | 16.389999389648438 |
5616 | CSCO | 2012-05-25 | 16.329999923706055 |
5617 | CSCO | 2012-05-29 | 16.59000015258789 |
5618 | CSCO | 2012-05-30 | 16.389999389648438 |
5619 | CSCO | 2012-05-31 | 16.329999923706055 |
5620 | CSCO | 2012-06-01 | 15.960000038146973 |
5621 | CSCO | 2012-06-04 | 16.110000610351562 |
5622 | CSCO | 2012-06-05 | 16.1200008392334 |
5623 | CSCO | 2012-06-06 | 16.690000534057617 |
5624 | CSCO | 2012-06-07 | 16.579999923706055 |
5625 | CSCO | 2012-06-08 | 16.729999542236328 |
5626 | CSCO | 2012-06-11 | 16.479999542236328 |
5627 | CSCO | 2012-06-12 | 16.790000915527344 |
5628 | CSCO | 2012-06-13 | 16.65999984741211 |
5629 | CSCO | 2012-06-14 | 16.920000076293945 |
5630 | CSCO | 2012-06-15 | 17.100000381469727 |
5631 | CSCO | 2012-06-18 | 17.139999389648438 |
5632 | CSCO | 2012-06-19 | 17.18000030517578 |
5633 | CSCO | 2012-06-20 | 17.510000228881836 |
5634 | CSCO | 2012-06-21 | 16.93000030517578 |
5635 | CSCO | 2012-06-22 | 17.1299991607666 |
5636 | CSCO | 2012-06-25 | 16.940000534057617 |
5637 | CSCO | 2012-06-26 | 16.81999969482422 |
5638 | CSCO | 2012-06-27 | 16.729999542236328 |
5639 | CSCO | 2012-06-28 | 16.479999542236328 |
5640 | CSCO | 2012-06-29 | 17.170000076293945 |
5641 | CSCO | 2012-07-02 | 17.079999923706055 |
5642 | CSCO | 2012-07-03 | 17.149999618530273 |
5643 | CSCO | 2012-07-05 | 16.940000534057617 |
5644 | CSCO | 2012-07-06 | 16.770000457763672 |
5645 | CSCO | 2012-07-09 | 16.649999618530273 |
5646 | CSCO | 2012-07-10 | 16.40999984741211 |
5647 | CSCO | 2012-07-11 | 16.3799991607666 |
5648 | CSCO | 2012-07-12 | 15.979999542236328 |
5649 | CSCO | 2012-07-13 | 16.309999465942383 |
5650 | CSCO | 2012-07-16 | 16.190000534057617 |
5651 | CSCO | 2012-07-17 | 16.229999542236328 |
5652 | CSCO | 2012-07-18 | 16.700000762939453 |
5653 | CSCO | 2012-07-19 | 16.68000030517578 |
5654 | CSCO | 2012-07-20 | 16.360000610351562 |
5655 | CSCO | 2012-07-23 | 16.06999969482422 |
5656 | CSCO | 2012-07-24 | 15.119999885559082 |
5657 | CSCO | 2012-07-25 | 15.420000076293945 |
5658 | CSCO | 2012-07-26 | 15.380000114440918 |
5659 | CSCO | 2012-07-27 | 15.6899995803833 |
5660 | CSCO | 2012-07-30 | 15.869999885559082 |
5661 | CSCO | 2012-07-31 | 15.949999809265137 |
5662 | CSCO | 2012-08-01 | 15.979999542236328 |
5663 | CSCO | 2012-08-02 | 15.739999771118164 |
5664 | CSCO | 2012-08-03 | 16.350000381469727 |
5665 | CSCO | 2012-08-06 | 16.690000534057617 |
5666 | CSCO | 2012-08-07 | 17.139999389648438 |
5667 | CSCO | 2012-08-08 | 17.15999984741211 |
5668 | CSCO | 2012-08-09 | 17.700000762939453 |
5669 | CSCO | 2012-08-10 | 17.540000915527344 |
5670 | CSCO | 2012-08-13 | 17.34000015258789 |
5671 | CSCO | 2012-08-14 | 17.170000076293945 |
5672 | CSCO | 2012-08-15 | 17.350000381469727 |
5673 | CSCO | 2012-08-16 | 19.020000457763672 |
5674 | CSCO | 2012-08-17 | 19.059999465942383 |
5675 | CSCO | 2012-08-20 | 18.940000534057617 |
5676 | CSCO | 2012-08-21 | 19.15999984741211 |
5677 | CSCO | 2012-08-22 | 19.219999313354492 |
5678 | CSCO | 2012-08-23 | 19.1299991607666 |
5679 | CSCO | 2012-08-24 | 19.200000762939453 |
5680 | CSCO | 2012-08-27 | 19.360000610351562 |
5681 | CSCO | 2012-08-28 | 19.219999313354492 |
5682 | CSCO | 2012-08-29 | 19.200000762939453 |
5683 | CSCO | 2012-08-30 | 18.899999618530273 |
5684 | CSCO | 2012-08-31 | 19.079999923706055 |
5685 | CSCO | 2012-09-04 | 19.0 |
5686 | CSCO | 2012-09-05 | 18.899999618530273 |
5687 | CSCO | 2012-09-06 | 19.729999542236328 |
5688 | CSCO | 2012-09-07 | 19.559999465942383 |
5689 | CSCO | 2012-09-10 | 19.149999618530273 |
5690 | CSCO | 2012-09-11 | 19.040000915527344 |
5691 | CSCO | 2012-09-12 | 19.079999923706055 |
5692 | CSCO | 2012-09-13 | 19.360000610351562 |
5693 | CSCO | 2012-09-14 | 19.489999771118164 |
5694 | CSCO | 2012-09-17 | 19.15999984741211 |
5695 | CSCO | 2012-09-18 | 19.049999237060547 |
5696 | CSCO | 2012-09-19 | 19.1200008392334 |
5697 | CSCO | 2012-09-20 | 19.110000610351562 |
5698 | CSCO | 2012-09-21 | 18.899999618530273 |
5699 | CSCO | 2012-09-24 | 18.809999465942383 |
5700 | CSCO | 2012-09-25 | 18.670000076293945 |
5701 | CSCO | 2012-09-26 | 18.579999923706055 |
5702 | CSCO | 2012-09-27 | 18.799999237060547 |
5703 | CSCO | 2012-09-28 | 19.100000381469727 |
5704 | CSCO | 2012-10-01 | 19.040000915527344 |
5705 | CSCO | 2012-10-02 | 18.8700008392334 |
5706 | CSCO | 2012-10-03 | 18.93000030517578 |
5707 | CSCO | 2012-10-04 | 18.899999618530273 |
5708 | CSCO | 2012-10-05 | 18.860000610351562 |
5709 | CSCO | 2012-10-08 | 18.899999618530273 |
5710 | CSCO | 2012-10-09 | 18.799999237060547 |
5711 | CSCO | 2012-10-10 | 18.309999465942383 |
5712 | CSCO | 2012-10-11 | 18.260000228881836 |
5713 | CSCO | 2012-10-12 | 18.40999984741211 |
5714 | CSCO | 2012-10-15 | 18.549999237060547 |
5715 | CSCO | 2012-10-16 | 18.850000381469727 |
5716 | CSCO | 2012-10-17 | 18.709999084472656 |
5717 | CSCO | 2012-10-18 | 18.610000610351562 |
5718 | CSCO | 2012-10-19 | 18.040000915527344 |
5719 | CSCO | 2012-10-22 | 18.190000534057617 |
5720 | CSCO | 2012-10-23 | 18.010000228881836 |
5721 | CSCO | 2012-10-24 | 17.3799991607666 |
5722 | CSCO | 2012-10-25 | 17.200000762939453 |
5723 | CSCO | 2012-10-26 | 17.290000915527344 |
5724 | CSCO | 2012-10-31 | 17.149999618530273 |
5725 | CSCO | 2012-11-01 | 17.510000228881836 |
5726 | CSCO | 2012-11-02 | 17.350000381469727 |
5727 | CSCO | 2012-11-05 | 17.399999618530273 |
5728 | CSCO | 2012-11-06 | 17.479999542236328 |
5729 | CSCO | 2012-11-07 | 17.209999084472656 |
5730 | CSCO | 2012-11-08 | 16.829999923706055 |
5731 | CSCO | 2012-11-09 | 16.81999969482422 |
5732 | CSCO | 2012-11-12 | 16.860000610351562 |
5733 | CSCO | 2012-11-13 | 16.850000381469727 |
5734 | CSCO | 2012-11-14 | 17.65999984741211 |
5735 | CSCO | 2012-11-15 | 17.940000534057617 |
5736 | CSCO | 2012-11-16 | 17.989999771118164 |
5737 | CSCO | 2012-11-19 | 18.299999237060547 |
5738 | CSCO | 2012-11-20 | 18.34000015258789 |
5739 | CSCO | 2012-11-21 | 18.479999542236328 |
5740 | CSCO | 2012-11-23 | 18.84000015258789 |
5741 | CSCO | 2012-11-26 | 19.059999465942383 |
5742 | CSCO | 2012-11-27 | 18.959999084472656 |
5743 | CSCO | 2012-11-28 | 18.829999923706055 |
5744 | CSCO | 2012-11-29 | 19.010000228881836 |
5745 | CSCO | 2012-11-30 | 18.90999984741211 |
5746 | CSCO | 2012-12-03 | 19.030000686645508 |
5747 | CSCO | 2012-12-04 | 19.170000076293945 |
5748 | CSCO | 2012-12-05 | 19.209999084472656 |
5749 | CSCO | 2012-12-06 | 19.479999542236328 |
5750 | CSCO | 2012-12-07 | 19.34000015258789 |
5751 | CSCO | 2012-12-10 | 19.790000915527344 |
5752 | CSCO | 2012-12-11 | 19.780000686645508 |
5753 | CSCO | 2012-12-12 | 19.729999542236328 |
5754 | CSCO | 2012-12-13 | 19.739999771118164 |
5755 | CSCO | 2012-12-14 | 19.860000610351562 |
5756 | CSCO | 2012-12-17 | 20.110000610351562 |
5757 | CSCO | 2012-12-18 | 20.3799991607666 |
5758 | CSCO | 2012-12-19 | 20.270000457763672 |
5759 | CSCO | 2012-12-20 | 20.239999771118164 |
5760 | CSCO | 2012-12-21 | 19.959999084472656 |
5761 | CSCO | 2012-12-24 | 19.829999923706055 |
5762 | CSCO | 2012-12-26 | 19.920000076293945 |
5763 | CSCO | 2012-12-27 | 19.649999618530273 |
5764 | CSCO | 2012-12-28 | 19.450000762939453 |
5765 | CSCO | 2012-12-31 | 19.649999618530273 |
5766 | CSCO | 2013-01-02 | 20.34000015258789 |
5767 | CSCO | 2013-01-03 | 20.450000762939453 |
5768 | CSCO | 2013-01-04 | 20.479999542236328 |
5769 | CSCO | 2013-01-07 | 20.290000915527344 |
5770 | CSCO | 2013-01-08 | 20.309999465942383 |
5771 | CSCO | 2013-01-09 | 20.299999237060547 |
5772 | CSCO | 2013-01-10 | 20.440000534057617 |
5773 | CSCO | 2013-01-11 | 20.479999542236328 |
5774 | CSCO | 2013-01-14 | 20.969999313354492 |
5775 | CSCO | 2013-01-15 | 20.979999542236328 |
5776 | CSCO | 2013-01-16 | 21.030000686645508 |
5777 | CSCO | 2013-01-17 | 20.950000762939453 |
5778 | CSCO | 2013-01-18 | 21.020000457763672 |
5779 | CSCO | 2013-01-22 | 20.8700008392334 |
5780 | CSCO | 2013-01-23 | 20.6200008392334 |
5781 | CSCO | 2013-01-24 | 21.020000457763672 |
5782 | CSCO | 2013-01-25 | 21.149999618530273 |
5783 | CSCO | 2013-01-28 | 21.059999465942383 |
5784 | CSCO | 2013-01-29 | 20.780000686645508 |
5785 | CSCO | 2013-01-30 | 20.579999923706055 |
5786 | CSCO | 2013-01-31 | 20.56999969482422 |
5787 | CSCO | 2013-02-01 | 20.829999923706055 |
5788 | CSCO | 2013-02-04 | 20.81999969482422 |
5789 | CSCO | 2013-02-05 | 21.079999923706055 |
5790 | CSCO | 2013-02-06 | 21.190000534057617 |
5791 | CSCO | 2013-02-07 | 21.100000381469727 |
5792 | CSCO | 2013-02-08 | 21.15999984741211 |
5793 | CSCO | 2013-02-11 | 21.270000457763672 |
5794 | CSCO | 2013-02-12 | 20.969999313354492 |
5795 | CSCO | 2013-02-13 | 21.139999389648438 |
5796 | CSCO | 2013-02-14 | 20.989999771118164 |
5797 | CSCO | 2013-02-15 | 20.989999771118164 |
5798 | CSCO | 2013-02-19 | 21.459999084472656 |
5799 | CSCO | 2013-02-20 | 21.110000610351562 |
5800 | CSCO | 2013-02-21 | 20.760000228881836 |
5801 | CSCO | 2013-02-22 | 20.899999618530273 |
5802 | CSCO | 2013-02-25 | 20.65999984741211 |
5803 | CSCO | 2013-02-26 | 20.610000610351562 |
5804 | CSCO | 2013-02-27 | 20.889999389648438 |
5805 | CSCO | 2013-02-28 | 20.860000610351562 |
5806 | CSCO | 2013-03-01 | 20.829999923706055 |
5807 | CSCO | 2013-03-04 | 20.739999771118164 |
5808 | CSCO | 2013-03-05 | 21.219999313354492 |
5809 | CSCO | 2013-03-06 | 21.719999313354492 |
5810 | CSCO | 2013-03-07 | 21.799999237060547 |
5811 | CSCO | 2013-03-08 | 21.829999923706055 |
5812 | CSCO | 2013-03-11 | 21.8799991607666 |
5813 | CSCO | 2013-03-12 | 21.700000762939453 |
5814 | CSCO | 2013-03-13 | 21.579999923706055 |
5815 | CSCO | 2013-03-14 | 21.59000015258789 |
5816 | CSCO | 2013-03-15 | 21.93000030517578 |
5817 | CSCO | 2013-03-18 | 21.670000076293945 |
5818 | CSCO | 2013-03-19 | 21.520000457763672 |
5819 | CSCO | 2013-03-20 | 21.670000076293945 |
5820 | CSCO | 2013-03-21 | 20.84000015258789 |
5821 | CSCO | 2013-03-22 | 20.75 |
5822 | CSCO | 2013-03-25 | 20.850000381469727 |
5823 | CSCO | 2013-03-26 | 20.850000381469727 |
5824 | CSCO | 2013-03-27 | 20.829999923706055 |
5825 | CSCO | 2013-03-28 | 20.899999618530273 |
5826 | CSCO | 2013-04-01 | 20.829999923706055 |
5827 | CSCO | 2013-04-02 | 21.219999313354492 |
5828 | CSCO | 2013-04-03 | 21.200000762939453 |
5829 | CSCO | 2013-04-04 | 21.040000915527344 |
5830 | CSCO | 2013-04-05 | 20.610000610351562 |
5831 | CSCO | 2013-04-08 | 20.56999969482422 |
5832 | CSCO | 2013-04-09 | 20.969999313354492 |
5833 | CSCO | 2013-04-10 | 21.469999313354492 |
5834 | CSCO | 2013-04-11 | 21.690000534057617 |
5835 | CSCO | 2013-04-12 | 21.540000915527344 |
5836 | CSCO | 2013-04-15 | 21.049999237060547 |
5837 | CSCO | 2013-04-16 | 21.15999984741211 |
5838 | CSCO | 2013-04-17 | 20.6299991607666 |
5839 | CSCO | 2013-04-18 | 20.579999923706055 |
5840 | CSCO | 2013-04-19 | 20.459999084472656 |
5841 | CSCO | 2013-04-22 | 20.59000015258789 |
5842 | CSCO | 2013-04-23 | 20.90999984741211 |
5843 | CSCO | 2013-04-24 | 20.389999389648438 |
5844 | CSCO | 2013-04-25 | 20.639999389648438 |
5845 | CSCO | 2013-04-26 | 20.670000076293945 |
5846 | CSCO | 2013-04-29 | 20.979999542236328 |
5847 | CSCO | 2013-04-30 | 20.920000076293945 |
5848 | CSCO | 2013-05-01 | 20.3799991607666 |
5849 | CSCO | 2013-05-02 | 20.729999542236328 |
5850 | CSCO | 2013-05-03 | 20.829999923706055 |
5851 | CSCO | 2013-05-06 | 20.809999465942383 |
5852 | CSCO | 2013-05-07 | 20.3799991607666 |
5853 | CSCO | 2013-05-08 | 20.719999313354492 |
5854 | CSCO | 2013-05-09 | 20.829999923706055 |
5855 | CSCO | 2013-05-10 | 21.100000381469727 |
5856 | CSCO | 2013-05-13 | 21.270000457763672 |
5857 | CSCO | 2013-05-14 | 21.270000457763672 |
5858 | CSCO | 2013-05-15 | 21.209999084472656 |
5859 | CSCO | 2013-05-16 | 23.889999389648438 |
5860 | CSCO | 2013-05-17 | 24.239999771118164 |
5861 | CSCO | 2013-05-20 | 23.950000762939453 |
5862 | CSCO | 2013-05-21 | 24.010000228881836 |
5863 | CSCO | 2013-05-22 | 23.34000015258789 |
5864 | CSCO | 2013-05-23 | 23.510000228881836 |
5865 | CSCO | 2013-05-24 | 23.530000686645508 |
5866 | CSCO | 2013-05-28 | 23.889999389648438 |
5867 | CSCO | 2013-05-29 | 24.1200008392334 |
5868 | CSCO | 2013-05-30 | 24.3700008392334 |
5869 | CSCO | 2013-05-31 | 24.1200008392334 |
5870 | CSCO | 2013-06-03 | 24.3799991607666 |
5871 | CSCO | 2013-06-04 | 24.360000610351562 |
5872 | CSCO | 2013-06-05 | 24.31999969482422 |
5873 | CSCO | 2013-06-06 | 24.549999237060547 |
5874 | CSCO | 2013-06-07 | 24.489999771118164 |
5875 | CSCO | 2013-06-10 | 24.360000610351562 |
5876 | CSCO | 2013-06-11 | 24.06999969482422 |
5877 | CSCO | 2013-06-12 | 23.989999771118164 |
5878 | CSCO | 2013-06-13 | 24.350000381469727 |
5879 | CSCO | 2013-06-14 | 24.09000015258789 |
5880 | CSCO | 2013-06-17 | 24.700000762939453 |
5881 | CSCO | 2013-06-18 | 24.81999969482422 |
5882 | CSCO | 2013-06-19 | 24.68000030517578 |
5883 | CSCO | 2013-06-20 | 24.440000534057617 |
5884 | CSCO | 2013-06-21 | 24.479999542236328 |
5885 | CSCO | 2013-06-24 | 24.059999465942383 |
5886 | CSCO | 2013-06-25 | 24.010000228881836 |
5887 | CSCO | 2013-06-26 | 24.389999389648438 |
5888 | CSCO | 2013-06-27 | 24.6299991607666 |
5889 | CSCO | 2013-06-28 | 24.34000015258789 |
5890 | CSCO | 2013-07-01 | 24.34000015258789 |
5891 | CSCO | 2013-07-02 | 24.31999969482422 |
5892 | CSCO | 2013-07-03 | 24.59000015258789 |
5893 | CSCO | 2013-07-05 | 24.56999969482422 |
5894 | CSCO | 2013-07-08 | 24.6299991607666 |
5895 | CSCO | 2013-07-09 | 25.15999984741211 |
5896 | CSCO | 2013-07-10 | 25.40999984741211 |
5897 | CSCO | 2013-07-11 | 25.8700008392334 |
5898 | CSCO | 2013-07-12 | 25.940000534057617 |
5899 | CSCO | 2013-07-15 | 25.93000030517578 |
5900 | CSCO | 2013-07-16 | 25.709999084472656 |
5901 | CSCO | 2013-07-17 | 25.719999313354492 |
5902 | CSCO | 2013-07-18 | 25.860000610351562 |
5903 | CSCO | 2013-07-19 | 25.81999969482422 |
5904 | CSCO | 2013-07-22 | 25.719999313354492 |
5905 | CSCO | 2013-07-23 | 25.559999465942383 |
5906 | CSCO | 2013-07-24 | 25.59000015258789 |
5907 | CSCO | 2013-07-25 | 25.5 |
5908 | CSCO | 2013-07-26 | 25.5 |
5909 | CSCO | 2013-07-29 | 25.329999923706055 |
5910 | CSCO | 2013-07-30 | 25.670000076293945 |
5911 | CSCO | 2013-07-31 | 25.59000015258789 |
5912 | CSCO | 2013-08-01 | 25.889999389648438 |
5913 | CSCO | 2013-08-02 | 26.190000534057617 |
5914 | CSCO | 2013-08-05 | 26.309999465942383 |
5915 | CSCO | 2013-08-06 | 26.209999084472656 |
5916 | CSCO | 2013-08-07 | 26.1200008392334 |
5917 | CSCO | 2013-08-08 | 26.260000228881836 |
5918 | CSCO | 2013-08-09 | 26.049999237060547 |
5919 | CSCO | 2013-08-12 | 26.34000015258789 |
5920 | CSCO | 2013-08-13 | 26.31999969482422 |
5921 | CSCO | 2013-08-14 | 26.3799991607666 |
5922 | CSCO | 2013-08-15 | 24.479999542236328 |
5923 | CSCO | 2013-08-16 | 24.270000457763672 |
5924 | CSCO | 2013-08-19 | 24.270000457763672 |
5925 | CSCO | 2013-08-20 | 24.31999969482422 |
5926 | CSCO | 2013-08-21 | 24.06999969482422 |
5927 | CSCO | 2013-08-22 | 24.010000228881836 |
5928 | CSCO | 2013-08-23 | 23.860000610351562 |
5929 | CSCO | 2013-08-26 | 23.829999923706055 |
5930 | CSCO | 2013-08-27 | 23.479999542236328 |
5931 | CSCO | 2013-08-28 | 23.450000762939453 |
5932 | CSCO | 2013-08-29 | 23.450000762939453 |
5933 | CSCO | 2013-08-30 | 23.309999465942383 |
5934 | CSCO | 2013-09-03 | 23.479999542236328 |
5935 | CSCO | 2013-09-04 | 23.770000457763672 |
5936 | CSCO | 2013-09-05 | 23.690000534057617 |
5937 | CSCO | 2013-09-06 | 23.549999237060547 |
5938 | CSCO | 2013-09-09 | 23.920000076293945 |
5939 | CSCO | 2013-09-10 | 24.15999984741211 |
5940 | CSCO | 2013-09-11 | 24.3799991607666 |
5941 | CSCO | 2013-09-12 | 24.290000915527344 |
5942 | CSCO | 2013-09-13 | 24.31999969482422 |
5943 | CSCO | 2013-09-16 | 24.3799991607666 |
5944 | CSCO | 2013-09-17 | 24.3700008392334 |
5945 | CSCO | 2013-09-18 | 24.799999237060547 |
5946 | CSCO | 2013-09-19 | 24.610000610351562 |
5947 | CSCO | 2013-09-20 | 24.510000228881836 |
5948 | CSCO | 2013-09-23 | 24.270000457763672 |
5949 | CSCO | 2013-09-24 | 24.139999389648438 |
5950 | CSCO | 2013-09-25 | 24.43000030517578 |
5951 | CSCO | 2013-09-26 | 23.770000457763672 |
5952 | CSCO | 2013-09-27 | 23.329999923706055 |
5953 | CSCO | 2013-09-30 | 23.43000030517578 |
5954 | CSCO | 2013-10-01 | 23.239999771118164 |
5955 | CSCO | 2013-10-02 | 23.31999969482422 |
5956 | CSCO | 2013-10-03 | 23.010000228881836 |
5957 | CSCO | 2013-10-04 | 23.020000457763672 |
5958 | CSCO | 2013-10-07 | 22.889999389648438 |
5959 | CSCO | 2013-10-08 | 22.639999389648438 |
5960 | CSCO | 2013-10-09 | 22.5 |
5961 | CSCO | 2013-10-10 | 23.010000228881836 |
5962 | CSCO | 2013-10-11 | 23.280000686645508 |
5963 | CSCO | 2013-10-14 | 23.34000015258789 |
5964 | CSCO | 2013-10-15 | 23.18000030517578 |
5965 | CSCO | 2013-10-16 | 23.0 |
5966 | CSCO | 2013-10-17 | 22.780000686645508 |
5967 | CSCO | 2013-10-18 | 22.959999084472656 |
5968 | CSCO | 2013-10-21 | 22.93000030517578 |
5969 | CSCO | 2013-10-22 | 22.649999618530273 |
5970 | CSCO | 2013-10-23 | 22.260000228881836 |
5971 | CSCO | 2013-10-24 | 22.3700008392334 |
5972 | CSCO | 2013-10-25 | 22.459999084472656 |
5973 | CSCO | 2013-10-28 | 22.549999237060547 |
5974 | CSCO | 2013-10-29 | 22.829999923706055 |
5975 | CSCO | 2013-10-30 | 22.709999084472656 |
5976 | CSCO | 2013-10-31 | 22.559999465942383 |
5977 | CSCO | 2013-11-01 | 22.56999969482422 |
5978 | CSCO | 2013-11-04 | 22.579999923706055 |
5979 | CSCO | 2013-11-05 | 23.06999969482422 |
5980 | CSCO | 2013-11-06 | 23.280000686645508 |
5981 | CSCO | 2013-11-07 | 23.110000610351562 |
5982 | CSCO | 2013-11-08 | 23.510000228881836 |
5983 | CSCO | 2013-11-11 | 23.450000762939453 |
5984 | CSCO | 2013-11-12 | 23.729999542236328 |
5985 | CSCO | 2013-11-13 | 24.0 |
5986 | CSCO | 2013-11-14 | 21.3700008392334 |
5987 | CSCO | 2013-11-15 | 21.540000915527344 |
5988 | CSCO | 2013-11-18 | 21.290000915527344 |
5989 | CSCO | 2013-11-19 | 21.420000076293945 |
5990 | CSCO | 2013-11-20 | 21.229999542236328 |
5991 | CSCO | 2013-11-21 | 21.469999313354492 |
5992 | CSCO | 2013-11-22 | 21.459999084472656 |
5993 | CSCO | 2013-11-25 | 21.270000457763672 |
5994 | CSCO | 2013-11-26 | 21.209999084472656 |
5995 | CSCO | 2013-11-27 | 21.270000457763672 |
5996 | CSCO | 2013-11-29 | 21.25 |
5997 | CSCO | 2013-12-02 | 21.09000015258789 |
5998 | CSCO | 2013-12-03 | 21.260000228881836 |
5999 | CSCO | 2013-12-04 | 21.25 |
6000 | CSCO | 2013-12-05 | 20.90999984741211 |
6001 | CSCO | 2013-12-06 | 21.280000686645508 |
6002 | CSCO | 2013-12-09 | 21.219999313354492 |
6003 | CSCO | 2013-12-10 | 21.209999084472656 |
6004 | CSCO | 2013-12-11 | 20.8799991607666 |
6005 | CSCO | 2013-12-12 | 20.510000228881836 |
6006 | CSCO | 2013-12-13 | 20.239999771118164 |
6007 | CSCO | 2013-12-16 | 20.68000030517578 |
6008 | CSCO | 2013-12-17 | 20.920000076293945 |
6009 | CSCO | 2013-12-18 | 21.0 |
6010 | CSCO | 2013-12-19 | 21.06999969482422 |
6011 | CSCO | 2013-12-20 | 21.1299991607666 |
6012 | CSCO | 2013-12-23 | 21.56999969482422 |
6013 | CSCO | 2013-12-24 | 21.690000534057617 |
6014 | CSCO | 2013-12-26 | 21.799999237060547 |
6015 | CSCO | 2013-12-27 | 22.020000457763672 |
6016 | CSCO | 2013-12-30 | 22.25 |
6017 | CSCO | 2013-12-31 | 22.43000030517578 |
6018 | CSCO | 2014-01-02 | 22.0 |
6019 | CSCO | 2014-01-03 | 21.979999542236328 |
6020 | CSCO | 2014-01-06 | 22.010000228881836 |
6021 | CSCO | 2014-01-07 | 22.309999465942383 |
6022 | CSCO | 2014-01-08 | 22.290000915527344 |
6023 | CSCO | 2014-01-09 | 22.09000015258789 |
6024 | CSCO | 2014-01-10 | 22.219999313354492 |
6025 | CSCO | 2014-01-13 | 22.190000534057617 |
6026 | CSCO | 2014-01-14 | 22.40999984741211 |
6027 | CSCO | 2014-01-15 | 22.780000686645508 |
6028 | CSCO | 2014-01-16 | 22.780000686645508 |
6029 | CSCO | 2014-01-17 | 22.739999771118164 |
6030 | CSCO | 2014-01-21 | 22.829999923706055 |
6031 | CSCO | 2014-01-22 | 22.84000015258789 |
6032 | CSCO | 2014-01-23 | 22.559999465942383 |
6033 | CSCO | 2014-01-24 | 22.200000762939453 |
6034 | CSCO | 2014-01-27 | 22.0 |
6035 | CSCO | 2014-01-28 | 21.75 |
6036 | CSCO | 2014-01-29 | 21.649999618530273 |
6037 | CSCO | 2014-01-30 | 21.979999542236328 |
6038 | CSCO | 2014-01-31 | 21.90999984741211 |
6039 | CSCO | 2014-02-03 | 21.549999237060547 |
6040 | CSCO | 2014-02-04 | 21.799999237060547 |
6041 | CSCO | 2014-02-05 | 21.979999542236328 |
6042 | CSCO | 2014-02-06 | 22.489999771118164 |
6043 | CSCO | 2014-02-07 | 22.670000076293945 |
6044 | CSCO | 2014-02-10 | 22.829999923706055 |
6045 | CSCO | 2014-02-11 | 22.709999084472656 |
6046 | CSCO | 2014-02-12 | 22.850000381469727 |
6047 | CSCO | 2014-02-13 | 22.270000457763672 |
6048 | CSCO | 2014-02-14 | 22.559999465942383 |
6049 | CSCO | 2014-02-18 | 22.40999984741211 |
6050 | CSCO | 2014-02-19 | 22.280000686645508 |
6051 | CSCO | 2014-02-20 | 22.299999237060547 |
6052 | CSCO | 2014-02-21 | 22.1299991607666 |
6053 | CSCO | 2014-02-24 | 22.1200008392334 |
6054 | CSCO | 2014-02-25 | 21.84000015258789 |
6055 | CSCO | 2014-02-26 | 21.93000030517578 |
6056 | CSCO | 2014-02-27 | 21.920000076293945 |
6057 | CSCO | 2014-02-28 | 21.799999237060547 |
6058 | CSCO | 2014-03-03 | 21.56999969482422 |
6059 | CSCO | 2014-03-04 | 21.81999969482422 |
6060 | CSCO | 2014-03-05 | 21.8700008392334 |
6061 | CSCO | 2014-03-06 | 21.81999969482422 |
6062 | CSCO | 2014-03-07 | 21.729999542236328 |
6063 | CSCO | 2014-03-10 | 21.690000534057617 |
6064 | CSCO | 2014-03-11 | 21.610000610351562 |
6065 | CSCO | 2014-03-12 | 21.81999969482422 |
6066 | CSCO | 2014-03-13 | 21.520000457763672 |
6067 | CSCO | 2014-03-14 | 21.350000381469727 |
6068 | CSCO | 2014-03-17 | 21.510000228881836 |
6069 | CSCO | 2014-03-18 | 21.6299991607666 |
6070 | CSCO | 2014-03-19 | 21.6299991607666 |
6071 | CSCO | 2014-03-20 | 21.829999923706055 |
6072 | CSCO | 2014-03-21 | 21.639999389648438 |
6073 | CSCO | 2014-03-24 | 21.56999969482422 |
6074 | CSCO | 2014-03-25 | 22.34000015258789 |
6075 | CSCO | 2014-03-26 | 22.31999969482422 |
6076 | CSCO | 2014-03-27 | 22.020000457763672 |
6077 | CSCO | 2014-03-28 | 22.329999923706055 |
6078 | CSCO | 2014-03-31 | 22.420000076293945 |
6079 | CSCO | 2014-04-01 | 23.100000381469727 |
6080 | CSCO | 2014-04-02 | 22.989999771118164 |
6081 | CSCO | 2014-04-03 | 23.09000015258789 |
6082 | CSCO | 2014-04-04 | 22.709999084472656 |
6083 | CSCO | 2014-04-07 | 22.850000381469727 |
6084 | CSCO | 2014-04-08 | 22.940000534057617 |
6085 | CSCO | 2014-04-09 | 23.1200008392334 |
6086 | CSCO | 2014-04-10 | 22.649999618530273 |
6087 | CSCO | 2014-04-11 | 22.459999084472656 |
6088 | CSCO | 2014-04-14 | 22.850000381469727 |
6089 | CSCO | 2014-04-15 | 22.889999389648438 |
6090 | CSCO | 2014-04-16 | 23.030000686645508 |
6091 | CSCO | 2014-04-17 | 23.209999084472656 |
6092 | CSCO | 2014-04-21 | 23.399999618530273 |
6093 | CSCO | 2014-04-22 | 23.520000457763672 |
6094 | CSCO | 2014-04-23 | 23.5 |
6095 | CSCO | 2014-04-24 | 23.329999923706055 |
6096 | CSCO | 2014-04-25 | 23.0 |
6097 | CSCO | 2014-04-28 | 23.020000457763672 |
6098 | CSCO | 2014-04-29 | 23.15999984741211 |
6099 | CSCO | 2014-04-30 | 23.110000610351562 |
6100 | CSCO | 2014-05-01 | 23.010000228881836 |
6101 | CSCO | 2014-05-02 | 22.940000534057617 |
6102 | CSCO | 2014-05-05 | 22.959999084472656 |
6103 | CSCO | 2014-05-06 | 22.719999313354492 |
6104 | CSCO | 2014-05-07 | 22.8700008392334 |
6105 | CSCO | 2014-05-08 | 23.020000457763672 |
6106 | CSCO | 2014-05-09 | 23.020000457763672 |
6107 | CSCO | 2014-05-12 | 23.190000534057617 |
6108 | CSCO | 2014-05-13 | 22.860000610351562 |
6109 | CSCO | 2014-05-14 | 22.809999465942383 |
6110 | CSCO | 2014-05-15 | 24.18000030517578 |
6111 | CSCO | 2014-05-16 | 24.3700008392334 |
6112 | CSCO | 2014-05-19 | 24.350000381469727 |
6113 | CSCO | 2014-05-20 | 24.1200008392334 |
6114 | CSCO | 2014-05-21 | 24.479999542236328 |
6115 | CSCO | 2014-05-22 | 24.3799991607666 |
6116 | CSCO | 2014-05-23 | 24.520000457763672 |
6117 | CSCO | 2014-05-27 | 24.709999084472656 |
6118 | CSCO | 2014-05-28 | 24.81999969482422 |
6119 | CSCO | 2014-05-29 | 24.68000030517578 |
6120 | CSCO | 2014-05-30 | 24.6200008392334 |
6121 | CSCO | 2014-06-02 | 24.780000686645508 |
6122 | CSCO | 2014-06-03 | 24.68000030517578 |
6123 | CSCO | 2014-06-04 | 24.5 |
6124 | CSCO | 2014-06-05 | 24.700000762939453 |
6125 | CSCO | 2014-06-06 | 24.829999923706055 |
6126 | CSCO | 2014-06-09 | 24.799999237060547 |
6127 | CSCO | 2014-06-10 | 25.0 |
6128 | CSCO | 2014-06-11 | 25.040000915527344 |
6129 | CSCO | 2014-06-12 | 24.65999984741211 |
6130 | CSCO | 2014-06-13 | 24.700000762939453 |
6131 | CSCO | 2014-06-16 | 24.530000686645508 |
6132 | CSCO | 2014-06-17 | 24.5 |
6133 | CSCO | 2014-06-18 | 24.6299991607666 |
6134 | CSCO | 2014-06-19 | 24.709999084472656 |
6135 | CSCO | 2014-06-20 | 24.829999923706055 |
6136 | CSCO | 2014-06-23 | 24.700000762939453 |
6137 | CSCO | 2014-06-24 | 24.530000686645508 |
6138 | CSCO | 2014-06-25 | 24.719999313354492 |
6139 | CSCO | 2014-06-26 | 24.649999618530273 |
6140 | CSCO | 2014-06-27 | 24.700000762939453 |
6141 | CSCO | 2014-06-30 | 24.850000381469727 |
6142 | CSCO | 2014-07-01 | 25.079999923706055 |
6143 | CSCO | 2014-07-02 | 25.030000686645508 |
6144 | CSCO | 2014-07-03 | 25.190000534057617 |
6145 | CSCO | 2014-07-07 | 25.229999542236328 |
6146 | CSCO | 2014-07-08 | 25.06999969482422 |
6147 | CSCO | 2014-07-09 | 25.440000534057617 |
6148 | CSCO | 2014-07-10 | 25.440000534057617 |
6149 | CSCO | 2014-07-11 | 25.520000457763672 |
6150 | CSCO | 2014-07-14 | 25.440000534057617 |
6151 | CSCO | 2014-07-15 | 25.670000076293945 |
6152 | CSCO | 2014-07-16 | 25.979999542236328 |
6153 | CSCO | 2014-07-17 | 25.6299991607666 |
6154 | CSCO | 2014-07-18 | 25.90999984741211 |
6155 | CSCO | 2014-07-21 | 25.850000381469727 |
6156 | CSCO | 2014-07-22 | 25.950000762939453 |
6157 | CSCO | 2014-07-23 | 25.68000030517578 |
6158 | CSCO | 2014-07-24 | 25.829999923706055 |
6159 | CSCO | 2014-07-25 | 25.969999313354492 |
6160 | CSCO | 2014-07-28 | 25.920000076293945 |
6161 | CSCO | 2014-07-29 | 25.709999084472656 |
6162 | CSCO | 2014-07-30 | 25.6299991607666 |
6163 | CSCO | 2014-07-31 | 25.229999542236328 |
6164 | CSCO | 2014-08-01 | 25.0 |
6165 | CSCO | 2014-08-04 | 25.170000076293945 |
6166 | CSCO | 2014-08-05 | 24.969999313354492 |
6167 | CSCO | 2014-08-06 | 24.93000030517578 |
6168 | CSCO | 2014-08-07 | 24.860000610351562 |
6169 | CSCO | 2014-08-08 | 25.030000686645508 |
6170 | CSCO | 2014-08-11 | 25.229999542236328 |
6171 | CSCO | 2014-08-12 | 25.149999618530273 |
6172 | CSCO | 2014-08-13 | 25.200000762939453 |
6173 | CSCO | 2014-08-14 | 24.540000915527344 |
6174 | CSCO | 2014-08-15 | 24.43000030517578 |
6175 | CSCO | 2014-08-18 | 24.6299991607666 |
6176 | CSCO | 2014-08-19 | 24.639999389648438 |
6177 | CSCO | 2014-08-20 | 24.709999084472656 |
6178 | CSCO | 2014-08-21 | 24.889999389648438 |
6179 | CSCO | 2014-08-22 | 24.649999618530273 |
6180 | CSCO | 2014-08-25 | 24.700000762939453 |
6181 | CSCO | 2014-08-26 | 24.809999465942383 |
6182 | CSCO | 2014-08-27 | 24.799999237060547 |
6183 | CSCO | 2014-08-28 | 24.850000381469727 |
6184 | CSCO | 2014-08-29 | 24.989999771118164 |
6185 | CSCO | 2014-09-02 | 24.8799991607666 |
6186 | CSCO | 2014-09-03 | 25.040000915527344 |
6187 | CSCO | 2014-09-04 | 24.90999984741211 |
6188 | CSCO | 2014-09-05 | 25.0 |
6189 | CSCO | 2014-09-08 | 24.950000762939453 |
6190 | CSCO | 2014-09-09 | 24.860000610351562 |
6191 | CSCO | 2014-09-10 | 24.93000030517578 |
6192 | CSCO | 2014-09-11 | 25.18000030517578 |
6193 | CSCO | 2014-09-12 | 25.15999984741211 |
6194 | CSCO | 2014-09-15 | 25.059999465942383 |
6195 | CSCO | 2014-09-16 | 25.219999313354492 |
6196 | CSCO | 2014-09-17 | 25.209999084472656 |
6197 | CSCO | 2014-09-18 | 25.219999313354492 |
6198 | CSCO | 2014-09-19 | 25.200000762939453 |
6199 | CSCO | 2014-09-22 | 24.969999313354492 |
6200 | CSCO | 2014-09-23 | 24.700000762939453 |
6201 | CSCO | 2014-09-24 | 24.979999542236328 |
6202 | CSCO | 2014-09-25 | 24.540000915527344 |
6203 | CSCO | 2014-09-26 | 25.0 |
6204 | CSCO | 2014-09-29 | 25.1200008392334 |
6205 | CSCO | 2014-09-30 | 25.170000076293945 |
6206 | CSCO | 2014-10-01 | 25.030000686645508 |
6207 | CSCO | 2014-10-02 | 25.059999465942383 |
6208 | CSCO | 2014-10-03 | 25.309999465942383 |
6209 | CSCO | 2014-10-06 | 25.010000228881836 |
6210 | CSCO | 2014-10-07 | 24.639999389648438 |
6211 | CSCO | 2014-10-08 | 24.65999984741211 |
6212 | CSCO | 2014-10-09 | 24.190000534057617 |
6213 | CSCO | 2014-10-10 | 23.34000015258789 |
6214 | CSCO | 2014-10-13 | 22.93000030517578 |
6215 | CSCO | 2014-10-14 | 23.059999465942383 |
6216 | CSCO | 2014-10-15 | 22.959999084472656 |
6217 | CSCO | 2014-10-16 | 22.81999969482422 |
6218 | CSCO | 2014-10-17 | 23.25 |
6219 | CSCO | 2014-10-20 | 22.93000030517578 |
6220 | CSCO | 2014-10-21 | 23.510000228881836 |
6221 | CSCO | 2014-10-22 | 23.260000228881836 |
6222 | CSCO | 2014-10-23 | 23.56999969482422 |
6223 | CSCO | 2014-10-24 | 23.780000686645508 |
6224 | CSCO | 2014-10-27 | 23.760000228881836 |
6225 | CSCO | 2014-10-28 | 24.06999969482422 |
6226 | CSCO | 2014-10-29 | 24.100000381469727 |
6227 | CSCO | 2014-10-30 | 24.079999923706055 |
6228 | CSCO | 2014-10-31 | 24.469999313354492 |
6229 | CSCO | 2014-11-03 | 24.579999923706055 |
6230 | CSCO | 2014-11-04 | 24.8799991607666 |
6231 | CSCO | 2014-11-05 | 25.149999618530273 |
6232 | CSCO | 2014-11-06 | 25.260000228881836 |
6233 | CSCO | 2014-11-07 | 25.329999923706055 |
6234 | CSCO | 2014-11-10 | 25.149999618530273 |
6235 | CSCO | 2014-11-11 | 25.149999618530273 |
6236 | CSCO | 2014-11-12 | 25.110000610351562 |
6237 | CSCO | 2014-11-13 | 25.68000030517578 |
6238 | CSCO | 2014-11-14 | 26.31999969482422 |
6239 | CSCO | 2014-11-17 | 26.469999313354492 |
6240 | CSCO | 2014-11-18 | 26.600000381469727 |
6241 | CSCO | 2014-11-19 | 26.59000015258789 |
6242 | CSCO | 2014-11-20 | 26.809999465942383 |
6243 | CSCO | 2014-11-21 | 26.8799991607666 |
6244 | CSCO | 2014-11-24 | 27.030000686645508 |
6245 | CSCO | 2014-11-25 | 27.280000686645508 |
6246 | CSCO | 2014-11-26 | 27.43000030517578 |
6247 | CSCO | 2014-11-28 | 27.639999389648438 |
6248 | CSCO | 2014-12-01 | 27.59000015258789 |
6249 | CSCO | 2014-12-02 | 27.81999969482422 |
6250 | CSCO | 2014-12-03 | 27.950000762939453 |
6251 | CSCO | 2014-12-04 | 27.770000457763672 |
6252 | CSCO | 2014-12-05 | 27.5 |
6253 | CSCO | 2014-12-08 | 27.229999542236328 |
6254 | CSCO | 2014-12-09 | 27.420000076293945 |
6255 | CSCO | 2014-12-10 | 26.8700008392334 |
6256 | CSCO | 2014-12-11 | 26.989999771118164 |
6257 | CSCO | 2014-12-12 | 26.860000610351562 |
6258 | CSCO | 2014-12-15 | 26.68000030517578 |
6259 | CSCO | 2014-12-16 | 26.59000015258789 |
6260 | CSCO | 2014-12-17 | 26.809999465942383 |
6261 | CSCO | 2014-12-18 | 27.649999618530273 |
6262 | CSCO | 2014-12-19 | 27.770000457763672 |
6263 | CSCO | 2014-12-22 | 28.219999313354492 |
6264 | CSCO | 2014-12-23 | 28.25 |
6265 | CSCO | 2014-12-24 | 28.299999237060547 |
6266 | CSCO | 2014-12-26 | 28.350000381469727 |
6267 | CSCO | 2014-12-29 | 28.459999084472656 |
6268 | CSCO | 2014-12-30 | 28.360000610351562 |
6269 | CSCO | 2014-12-31 | 27.81999969482422 |
6270 | CSCO | 2015-01-02 | 27.610000610351562 |
6271 | CSCO | 2015-01-05 | 27.059999465942383 |
6272 | CSCO | 2015-01-06 | 27.049999237060547 |
6273 | CSCO | 2015-01-07 | 27.299999237060547 |
6274 | CSCO | 2015-01-08 | 27.510000228881836 |
6275 | CSCO | 2015-01-09 | 27.790000915527344 |
6276 | CSCO | 2015-01-12 | 28.049999237060547 |
6277 | CSCO | 2015-01-13 | 28.100000381469727 |
6278 | CSCO | 2015-01-14 | 27.920000076293945 |
6279 | CSCO | 2015-01-15 | 27.40999984741211 |
6280 | CSCO | 2015-01-16 | 27.68000030517578 |
6281 | CSCO | 2015-01-20 | 28.06999969482422 |
6282 | CSCO | 2015-01-21 | 27.84000015258789 |
6283 | CSCO | 2015-01-22 | 28.5 |
6284 | CSCO | 2015-01-23 | 28.209999084472656 |
6285 | CSCO | 2015-01-26 | 27.969999313354492 |
6286 | CSCO | 2015-01-27 | 26.899999618530273 |
6287 | CSCO | 2015-01-28 | 26.809999465942383 |
6288 | CSCO | 2015-01-29 | 27.219999313354492 |
6289 | CSCO | 2015-01-30 | 26.3700008392334 |
6290 | CSCO | 2015-02-02 | 26.829999923706055 |
6291 | CSCO | 2015-02-03 | 27.1200008392334 |
6292 | CSCO | 2015-02-04 | 26.690000534057617 |
6293 | CSCO | 2015-02-05 | 27.260000228881836 |
6294 | CSCO | 2015-02-06 | 27.239999771118164 |
6295 | CSCO | 2015-02-09 | 27.1200008392334 |
6296 | CSCO | 2015-02-10 | 27.489999771118164 |
6297 | CSCO | 2015-02-11 | 26.93000030517578 |
6298 | CSCO | 2015-02-12 | 29.459999084472656 |
6299 | CSCO | 2015-02-13 | 29.43000030517578 |
6300 | CSCO | 2015-02-17 | 29.309999465942383 |
6301 | CSCO | 2015-02-18 | 29.489999771118164 |
6302 | CSCO | 2015-02-19 | 29.309999465942383 |
6303 | CSCO | 2015-02-20 | 29.610000610351562 |
6304 | CSCO | 2015-02-23 | 29.6299991607666 |
6305 | CSCO | 2015-02-24 | 29.6299991607666 |
6306 | CSCO | 2015-02-25 | 29.489999771118164 |
6307 | CSCO | 2015-02-26 | 29.90999984741211 |
6308 | CSCO | 2015-02-27 | 29.510000228881836 |
6309 | CSCO | 2015-03-02 | 30.190000534057617 |
6310 | CSCO | 2015-03-03 | 29.540000915527344 |
6311 | CSCO | 2015-03-04 | 29.329999923706055 |
6312 | CSCO | 2015-03-05 | 29.299999237060547 |
6313 | CSCO | 2015-03-06 | 28.93000030517578 |
6314 | CSCO | 2015-03-09 | 29.360000610351562 |
6315 | CSCO | 2015-03-10 | 28.65999984741211 |
6316 | CSCO | 2015-03-11 | 28.260000228881836 |
6317 | CSCO | 2015-03-12 | 28.239999771118164 |
6318 | CSCO | 2015-03-13 | 27.940000534057617 |
6319 | CSCO | 2015-03-16 | 28.299999237060547 |
6320 | CSCO | 2015-03-17 | 28.149999618530273 |
6321 | CSCO | 2015-03-18 | 28.149999618530273 |
6322 | CSCO | 2015-03-19 | 28.260000228881836 |
6323 | CSCO | 2015-03-20 | 28.440000534057617 |
6324 | CSCO | 2015-03-23 | 28.40999984741211 |
6325 | CSCO | 2015-03-24 | 28.0 |
6326 | CSCO | 2015-03-25 | 27.459999084472656 |
6327 | CSCO | 2015-03-26 | 27.09000015258789 |
6328 | CSCO | 2015-03-27 | 27.1299991607666 |
6329 | CSCO | 2015-03-30 | 27.649999618530273 |
6330 | CSCO | 2015-03-31 | 27.530000686645508 |
6331 | CSCO | 2015-04-01 | 27.25 |
6332 | CSCO | 2015-04-02 | 27.1299991607666 |
6333 | CSCO | 2015-04-06 | 27.219999313354492 |
6334 | CSCO | 2015-04-07 | 27.389999389648438 |
6335 | CSCO | 2015-04-08 | 27.549999237060547 |
6336 | CSCO | 2015-04-09 | 27.6299991607666 |
6337 | CSCO | 2015-04-10 | 28.040000915527344 |
6338 | CSCO | 2015-04-13 | 27.979999542236328 |
6339 | CSCO | 2015-04-14 | 27.809999465942383 |
6340 | CSCO | 2015-04-15 | 28.25 |
6341 | CSCO | 2015-04-16 | 28.600000381469727 |
6342 | CSCO | 2015-04-17 | 27.920000076293945 |
6343 | CSCO | 2015-04-20 | 28.479999542236328 |
6344 | CSCO | 2015-04-21 | 28.690000534057617 |
6345 | CSCO | 2015-04-22 | 28.6200008392334 |
6346 | CSCO | 2015-04-23 | 28.68000030517578 |
6347 | CSCO | 2015-04-24 | 28.81999969482422 |
6348 | CSCO | 2015-04-27 | 28.889999389648438 |
6349 | CSCO | 2015-04-28 | 29.31999969482422 |
6350 | CSCO | 2015-04-29 | 29.049999237060547 |
6351 | CSCO | 2015-04-30 | 28.829999923706055 |
6352 | CSCO | 2015-05-01 | 29.1299991607666 |
6353 | CSCO | 2015-05-04 | 29.170000076293945 |
6354 | CSCO | 2015-05-05 | 28.889999389648438 |
6355 | CSCO | 2015-05-06 | 28.969999313354492 |
6356 | CSCO | 2015-05-07 | 28.809999465942383 |
6357 | CSCO | 2015-05-08 | 29.229999542236328 |
6358 | CSCO | 2015-05-11 | 29.209999084472656 |
6359 | CSCO | 2015-05-12 | 29.229999542236328 |
6360 | CSCO | 2015-05-13 | 29.350000381469727 |
6361 | CSCO | 2015-05-14 | 29.049999237060547 |
6362 | CSCO | 2015-05-15 | 29.549999237060547 |
6363 | CSCO | 2015-05-18 | 29.760000228881836 |
6364 | CSCO | 2015-05-19 | 29.739999771118164 |
6365 | CSCO | 2015-05-20 | 29.6200008392334 |
6366 | CSCO | 2015-05-21 | 29.43000030517578 |
6367 | CSCO | 2015-05-22 | 29.260000228881836 |
6368 | CSCO | 2015-05-26 | 28.950000762939453 |
6369 | CSCO | 2015-05-27 | 29.309999465942383 |
6370 | CSCO | 2015-05-28 | 29.350000381469727 |
6371 | CSCO | 2015-05-29 | 29.309999465942383 |
6372 | CSCO | 2015-06-01 | 29.18000030517578 |
6373 | CSCO | 2015-06-02 | 29.079999923706055 |
6374 | CSCO | 2015-06-03 | 29.09000015258789 |
6375 | CSCO | 2015-06-04 | 28.610000610351562 |
6376 | CSCO | 2015-06-05 | 28.579999923706055 |
6377 | CSCO | 2015-06-08 | 28.280000686645508 |
6378 | CSCO | 2015-06-09 | 28.239999771118164 |
6379 | CSCO | 2015-06-10 | 28.65999984741211 |
6380 | CSCO | 2015-06-11 | 28.860000610351562 |
6381 | CSCO | 2015-06-12 | 28.540000915527344 |
6382 | CSCO | 2015-06-15 | 28.479999542236328 |
6383 | CSCO | 2015-06-16 | 28.709999084472656 |
6384 | CSCO | 2015-06-17 | 28.93000030517578 |
6385 | CSCO | 2015-06-18 | 29.209999084472656 |
6386 | CSCO | 2015-06-19 | 29.030000686645508 |
6387 | CSCO | 2015-06-22 | 28.940000534057617 |
6388 | CSCO | 2015-06-23 | 28.790000915527344 |
6389 | CSCO | 2015-06-24 | 28.510000228881836 |
6390 | CSCO | 2015-06-25 | 28.399999618530273 |
6391 | CSCO | 2015-06-26 | 28.280000686645508 |
6392 | CSCO | 2015-06-29 | 27.540000915527344 |
6393 | CSCO | 2015-06-30 | 27.459999084472656 |
6394 | CSCO | 2015-07-01 | 27.350000381469727 |
6395 | CSCO | 2015-07-02 | 27.329999923706055 |
6396 | CSCO | 2015-07-06 | 27.219999313354492 |
6397 | CSCO | 2015-07-07 | 27.360000610351562 |
6398 | CSCO | 2015-07-08 | 26.989999771118164 |
6399 | CSCO | 2015-07-09 | 26.90999984741211 |
6400 | CSCO | 2015-07-10 | 27.280000686645508 |
6401 | CSCO | 2015-07-13 | 27.790000915527344 |
6402 | CSCO | 2015-07-14 | 28.030000686645508 |
6403 | CSCO | 2015-07-15 | 28.110000610351562 |
6404 | CSCO | 2015-07-16 | 28.31999969482422 |
6405 | CSCO | 2015-07-17 | 28.18000030517578 |
6406 | CSCO | 2015-07-20 | 28.030000686645508 |
6407 | CSCO | 2015-07-21 | 27.84000015258789 |
6408 | CSCO | 2015-07-22 | 27.530000686645508 |
6409 | CSCO | 2015-07-23 | 28.010000228881836 |
6410 | CSCO | 2015-07-24 | 28.399999618530273 |
6411 | CSCO | 2015-07-27 | 28.209999084472656 |
6412 | CSCO | 2015-07-28 | 28.209999084472656 |
6413 | CSCO | 2015-07-29 | 28.399999618530273 |
6414 | CSCO | 2015-07-30 | 28.299999237060547 |
6415 | CSCO | 2015-07-31 | 28.420000076293945 |
6416 | CSCO | 2015-08-03 | 28.360000610351562 |
6417 | CSCO | 2015-08-04 | 28.030000686645508 |
6418 | CSCO | 2015-08-05 | 28.270000457763672 |
6419 | CSCO | 2015-08-06 | 28.209999084472656 |
6420 | CSCO | 2015-08-07 | 28.149999618530273 |
6421 | CSCO | 2015-08-10 | 28.59000015258789 |
6422 | CSCO | 2015-08-11 | 28.020000457763672 |
6423 | CSCO | 2015-08-12 | 27.899999618530273 |
6424 | CSCO | 2015-08-13 | 28.700000762939453 |
6425 | CSCO | 2015-08-14 | 29.030000686645508 |
6426 | CSCO | 2015-08-17 | 28.829999923706055 |
6427 | CSCO | 2015-08-18 | 28.25 |
6428 | CSCO | 2015-08-19 | 27.799999237060547 |
6429 | CSCO | 2015-08-20 | 27.040000915527344 |
6430 | CSCO | 2015-08-21 | 26.469999313354492 |
6431 | CSCO | 2015-08-24 | 25.190000534057617 |
6432 | CSCO | 2015-08-25 | 24.6200008392334 |
6433 | CSCO | 2015-08-26 | 25.68000030517578 |
6434 | CSCO | 2015-08-27 | 26.170000076293945 |
6435 | CSCO | 2015-08-28 | 26.0 |
6436 | CSCO | 2015-08-31 | 25.8799991607666 |
6437 | CSCO | 2015-09-01 | 25.1200008392334 |
6438 | CSCO | 2015-09-02 | 25.649999618530273 |
6439 | CSCO | 2015-09-03 | 25.899999618530273 |
6440 | CSCO | 2015-09-04 | 25.520000457763672 |
6441 | CSCO | 2015-09-08 | 26.299999237060547 |
6442 | CSCO | 2015-09-09 | 25.940000534057617 |
6443 | CSCO | 2015-09-10 | 26.260000228881836 |
6444 | CSCO | 2015-09-11 | 26.020000457763672 |
6445 | CSCO | 2015-09-14 | 25.700000762939453 |
6446 | CSCO | 2015-09-15 | 25.979999542236328 |
6447 | CSCO | 2015-09-16 | 26.06999969482422 |
6448 | CSCO | 2015-09-17 | 25.8799991607666 |
6449 | CSCO | 2015-09-18 | 25.540000915527344 |
6450 | CSCO | 2015-09-21 | 25.540000915527344 |
6451 | CSCO | 2015-09-22 | 25.139999389648438 |
6452 | CSCO | 2015-09-23 | 25.280000686645508 |
6453 | CSCO | 2015-09-24 | 25.40999984741211 |
6454 | CSCO | 2015-09-25 | 26.030000686645508 |
6455 | CSCO | 2015-09-28 | 25.65999984741211 |
6456 | CSCO | 2015-09-29 | 25.639999389648438 |
6457 | CSCO | 2015-09-30 | 26.25 |
6458 | CSCO | 2015-10-01 | 25.729999542236328 |
6459 | CSCO | 2015-10-02 | 25.760000228881836 |
6460 | CSCO | 2015-10-05 | 26.850000381469727 |
6461 | CSCO | 2015-10-06 | 27.229999542236328 |
6462 | CSCO | 2015-10-07 | 27.540000915527344 |
6463 | CSCO | 2015-10-08 | 27.90999984741211 |
6464 | CSCO | 2015-10-09 | 27.90999984741211 |
6465 | CSCO | 2015-10-12 | 27.959999084472656 |
6466 | CSCO | 2015-10-13 | 27.850000381469727 |
6467 | CSCO | 2015-10-14 | 27.81999969482422 |
6468 | CSCO | 2015-10-15 | 28.149999618530273 |
6469 | CSCO | 2015-10-16 | 28.25 |
6470 | CSCO | 2015-10-19 | 28.25 |
6471 | CSCO | 2015-10-20 | 28.5 |
6472 | CSCO | 2015-10-21 | 28.280000686645508 |
6473 | CSCO | 2015-10-22 | 29.010000228881836 |
6474 | CSCO | 2015-10-23 | 29.350000381469727 |
6475 | CSCO | 2015-10-26 | 28.950000762939453 |
6476 | CSCO | 2015-10-27 | 29.049999237060547 |
6477 | CSCO | 2015-10-28 | 29.360000610351562 |
6478 | CSCO | 2015-10-29 | 29.139999389648438 |
6479 | CSCO | 2015-10-30 | 28.850000381469727 |
6480 | CSCO | 2015-11-02 | 28.770000457763672 |
6481 | CSCO | 2015-11-03 | 28.610000610351562 |
6482 | CSCO | 2015-11-04 | 28.469999313354492 |
6483 | CSCO | 2015-11-05 | 28.43000030517578 |
6484 | CSCO | 2015-11-06 | 28.450000762939453 |
6485 | CSCO | 2015-11-09 | 28.18000030517578 |
6486 | CSCO | 2015-11-10 | 27.979999542236328 |
6487 | CSCO | 2015-11-11 | 27.81999969482422 |
6488 | CSCO | 2015-11-12 | 27.829999923706055 |
6489 | CSCO | 2015-11-13 | 26.209999084472656 |
6490 | CSCO | 2015-11-16 | 26.790000915527344 |
6491 | CSCO | 2015-11-17 | 26.809999465942383 |
6492 | CSCO | 2015-11-18 | 27.1200008392334 |
6493 | CSCO | 2015-11-19 | 27.3700008392334 |
6494 | CSCO | 2015-11-20 | 27.56999969482422 |
6495 | CSCO | 2015-11-23 | 27.43000030517578 |
6496 | CSCO | 2015-11-24 | 27.270000457763672 |
6497 | CSCO | 2015-11-25 | 27.239999771118164 |
6498 | CSCO | 2015-11-27 | 27.31999969482422 |
6499 | CSCO | 2015-11-30 | 27.25 |
6500 | CSCO | 2015-12-01 | 27.56999969482422 |
6501 | CSCO | 2015-12-02 | 27.440000534057617 |
6502 | CSCO | 2015-12-03 | 26.950000762939453 |
6503 | CSCO | 2015-12-04 | 27.479999542236328 |
6504 | CSCO | 2015-12-07 | 27.489999771118164 |
6505 | CSCO | 2015-12-08 | 27.149999618530273 |
6506 | CSCO | 2015-12-09 | 26.729999542236328 |
6507 | CSCO | 2015-12-10 | 26.770000457763672 |
6508 | CSCO | 2015-12-11 | 26.15999984741211 |
6509 | CSCO | 2015-12-14 | 26.489999771118164 |
6510 | CSCO | 2015-12-15 | 26.850000381469727 |
6511 | CSCO | 2015-12-16 | 27.239999771118164 |
6512 | CSCO | 2015-12-17 | 26.719999313354492 |
6513 | CSCO | 2015-12-18 | 26.270000457763672 |
6514 | CSCO | 2015-12-21 | 26.639999389648438 |
6515 | CSCO | 2015-12-22 | 26.889999389648438 |
6516 | CSCO | 2015-12-23 | 27.399999618530273 |
6517 | CSCO | 2015-12-24 | 27.3799991607666 |
6518 | CSCO | 2015-12-28 | 27.309999465942383 |
6519 | CSCO | 2015-12-29 | 27.770000457763672 |
6520 | CSCO | 2015-12-30 | 27.530000686645508 |
6521 | CSCO | 2015-12-31 | 27.15999984741211 |
6522 | CSCO | 2016-01-04 | 26.40999984741211 |
6523 | CSCO | 2016-01-05 | 26.290000915527344 |
6524 | CSCO | 2016-01-06 | 26.010000228881836 |
6525 | CSCO | 2016-01-07 | 25.40999984741211 |
6526 | CSCO | 2016-01-08 | 24.780000686645508 |
6527 | CSCO | 2016-01-11 | 25.270000457763672 |
6528 | CSCO | 2016-01-12 | 25.350000381469727 |
6529 | CSCO | 2016-01-13 | 24.600000381469727 |
6530 | CSCO | 2016-01-14 | 24.65999984741211 |
6531 | CSCO | 2016-01-15 | 23.6200008392334 |
6532 | CSCO | 2016-01-19 | 23.850000381469727 |
6533 | CSCO | 2016-01-20 | 22.899999618530273 |
6534 | CSCO | 2016-01-21 | 22.899999618530273 |
6535 | CSCO | 2016-01-22 | 23.3700008392334 |
6536 | CSCO | 2016-01-25 | 23.170000076293945 |
6537 | CSCO | 2016-01-26 | 23.719999313354492 |
6538 | CSCO | 2016-01-27 | 23.43000030517578 |
6539 | CSCO | 2016-01-28 | 23.110000610351562 |
6540 | CSCO | 2016-01-29 | 23.790000915527344 |
6541 | CSCO | 2016-02-01 | 23.479999542236328 |
6542 | CSCO | 2016-02-02 | 22.829999923706055 |
6543 | CSCO | 2016-02-03 | 23.100000381469727 |
6544 | CSCO | 2016-02-04 | 23.540000915527344 |
6545 | CSCO | 2016-02-05 | 22.889999389648438 |
6546 | CSCO | 2016-02-08 | 22.93000030517578 |
6547 | CSCO | 2016-02-09 | 22.649999618530273 |
6548 | CSCO | 2016-02-10 | 22.510000228881836 |
6549 | CSCO | 2016-02-11 | 24.68000030517578 |
6550 | CSCO | 2016-02-12 | 25.110000610351562 |
6551 | CSCO | 2016-02-16 | 25.84000015258789 |
6552 | CSCO | 2016-02-17 | 26.459999084472656 |
6553 | CSCO | 2016-02-18 | 26.43000030517578 |
6554 | CSCO | 2016-02-19 | 26.549999237060547 |
6555 | CSCO | 2016-02-22 | 26.6299991607666 |
6556 | CSCO | 2016-02-23 | 26.1200008392334 |
6557 | CSCO | 2016-02-24 | 26.31999969482422 |
6558 | CSCO | 2016-02-25 | 26.600000381469727 |
6559 | CSCO | 2016-02-26 | 26.40999984741211 |
6560 | CSCO | 2016-02-29 | 26.18000030517578 |
6561 | CSCO | 2016-03-01 | 26.829999923706055 |
6562 | CSCO | 2016-03-02 | 26.899999618530273 |
6563 | CSCO | 2016-03-03 | 26.8700008392334 |
6564 | CSCO | 2016-03-04 | 26.799999237060547 |
6565 | CSCO | 2016-03-07 | 27.139999389648438 |
6566 | CSCO | 2016-03-08 | 27.049999237060547 |
6567 | CSCO | 2016-03-09 | 27.610000610351562 |
6568 | CSCO | 2016-03-10 | 27.3799991607666 |
6569 | CSCO | 2016-03-11 | 27.860000610351562 |
6570 | CSCO | 2016-03-14 | 27.700000762939453 |
6571 | CSCO | 2016-03-15 | 27.65999984741211 |
6572 | CSCO | 2016-03-16 | 27.8799991607666 |
6573 | CSCO | 2016-03-17 | 28.190000534057617 |
6574 | CSCO | 2016-03-18 | 28.329999923706055 |
6575 | CSCO | 2016-03-21 | 28.190000534057617 |
6576 | CSCO | 2016-03-22 | 28.280000686645508 |
6577 | CSCO | 2016-03-23 | 27.829999923706055 |
6578 | CSCO | 2016-03-24 | 27.959999084472656 |
6579 | CSCO | 2016-03-28 | 27.899999618530273 |
6580 | CSCO | 2016-03-29 | 28.100000381469727 |
6581 | CSCO | 2016-03-30 | 28.459999084472656 |
6582 | CSCO | 2016-03-31 | 28.469999313354492 |
6583 | CSCO | 2016-04-01 | 28.690000534057617 |
6584 | CSCO | 2016-04-04 | 28.139999389648438 |
6585 | CSCO | 2016-04-05 | 27.579999923706055 |
6586 | CSCO | 2016-04-06 | 28.0 |
6587 | CSCO | 2016-04-07 | 27.600000381469727 |
6588 | CSCO | 2016-04-08 | 27.690000534057617 |
6589 | CSCO | 2016-04-11 | 27.6200008392334 |
6590 | CSCO | 2016-04-12 | 27.639999389648438 |
6591 | CSCO | 2016-04-13 | 28.229999542236328 |
6592 | CSCO | 2016-04-14 | 28.25 |
6593 | CSCO | 2016-04-15 | 27.899999618530273 |
6594 | CSCO | 2016-04-18 | 28.190000534057617 |
6595 | CSCO | 2016-04-19 | 28.329999923706055 |
6596 | CSCO | 2016-04-20 | 28.440000534057617 |
6597 | CSCO | 2016-04-21 | 28.239999771118164 |
6598 | CSCO | 2016-04-22 | 28.149999618530273 |
6599 | CSCO | 2016-04-25 | 28.229999542236328 |
6600 | CSCO | 2016-04-26 | 28.450000762939453 |
6601 | CSCO | 2016-04-27 | 28.639999389648438 |
6602 | CSCO | 2016-04-28 | 27.959999084472656 |
6603 | CSCO | 2016-04-29 | 27.489999771118164 |
6604 | CSCO | 2016-05-02 | 27.3700008392334 |
6605 | CSCO | 2016-05-03 | 26.860000610351562 |
6606 | CSCO | 2016-05-04 | 26.440000534057617 |
6607 | CSCO | 2016-05-05 | 26.209999084472656 |
6608 | CSCO | 2016-05-06 | 26.530000686645508 |
6609 | CSCO | 2016-05-09 | 26.510000228881836 |
6610 | CSCO | 2016-05-10 | 27.030000686645508 |
6611 | CSCO | 2016-05-11 | 26.700000762939453 |
6612 | CSCO | 2016-05-12 | 26.670000076293945 |
6613 | CSCO | 2016-05-13 | 26.530000686645508 |
6614 | CSCO | 2016-05-16 | 26.969999313354492 |
6615 | CSCO | 2016-05-17 | 26.649999618530273 |
6616 | CSCO | 2016-05-18 | 26.719999313354492 |
6617 | CSCO | 2016-05-19 | 27.56999969482422 |
6618 | CSCO | 2016-05-20 | 27.969999313354492 |
6619 | CSCO | 2016-05-23 | 27.940000534057617 |
6620 | CSCO | 2016-05-24 | 28.469999313354492 |
6621 | CSCO | 2016-05-25 | 28.920000076293945 |
6622 | CSCO | 2016-05-26 | 28.899999618530273 |
6623 | CSCO | 2016-05-27 | 28.920000076293945 |
6624 | CSCO | 2016-05-31 | 29.049999237060547 |
6625 | CSCO | 2016-06-01 | 28.899999618530273 |
6626 | CSCO | 2016-06-02 | 29.079999923706055 |
6627 | CSCO | 2016-06-03 | 29.1299991607666 |
6628 | CSCO | 2016-06-06 | 29.100000381469727 |
6629 | CSCO | 2016-06-07 | 29.06999969482422 |
6630 | CSCO | 2016-06-08 | 29.139999389648438 |
6631 | CSCO | 2016-06-09 | 29.139999389648438 |
6632 | CSCO | 2016-06-10 | 29.030000686645508 |
6633 | CSCO | 2016-06-13 | 28.84000015258789 |
6634 | CSCO | 2016-06-14 | 28.959999084472656 |
6635 | CSCO | 2016-06-15 | 28.649999618530273 |
6636 | CSCO | 2016-06-16 | 28.8700008392334 |
6637 | CSCO | 2016-06-17 | 28.950000762939453 |
6638 | CSCO | 2016-06-20 | 28.799999237060547 |
6639 | CSCO | 2016-06-21 | 28.770000457763672 |
6640 | CSCO | 2016-06-22 | 28.719999313354492 |
6641 | CSCO | 2016-06-23 | 29.219999313354492 |
6642 | CSCO | 2016-06-24 | 27.75 |
6643 | CSCO | 2016-06-27 | 27.309999465942383 |
6644 | CSCO | 2016-06-28 | 27.790000915527344 |
6645 | CSCO | 2016-06-29 | 28.260000228881836 |
6646 | CSCO | 2016-06-30 | 28.690000534057617 |
6647 | CSCO | 2016-07-01 | 28.799999237060547 |
6648 | CSCO | 2016-07-05 | 28.329999923706055 |
6649 | CSCO | 2016-07-06 | 28.719999313354492 |
6650 | CSCO | 2016-07-07 | 28.739999771118164 |
6651 | CSCO | 2016-07-08 | 29.260000228881836 |
6652 | CSCO | 2016-07-11 | 29.43000030517578 |
6653 | CSCO | 2016-07-12 | 29.610000610351562 |
6654 | CSCO | 2016-07-13 | 29.75 |
6655 | CSCO | 2016-07-14 | 29.760000228881836 |
6656 | CSCO | 2016-07-15 | 29.81999969482422 |
6657 | CSCO | 2016-07-18 | 29.90999984741211 |
6658 | CSCO | 2016-07-19 | 29.920000076293945 |
6659 | CSCO | 2016-07-20 | 30.6299991607666 |
6660 | CSCO | 2016-07-21 | 30.579999923706055 |
6661 | CSCO | 2016-07-22 | 30.709999084472656 |
6662 | CSCO | 2016-07-25 | 30.790000915527344 |
6663 | CSCO | 2016-07-26 | 30.8799991607666 |
6664 | CSCO | 2016-07-27 | 30.760000228881836 |
6665 | CSCO | 2016-07-28 | 30.520000457763672 |
6666 | CSCO | 2016-07-29 | 30.530000686645508 |
6667 | CSCO | 2016-08-01 | 30.729999542236328 |
6668 | CSCO | 2016-08-02 | 30.6200008392334 |
6669 | CSCO | 2016-08-03 | 30.719999313354492 |
6670 | CSCO | 2016-08-04 | 30.799999237060547 |
6671 | CSCO | 2016-08-05 | 31.040000915527344 |
6672 | CSCO | 2016-08-08 | 31.010000228881836 |
6673 | CSCO | 2016-08-09 | 30.940000534057617 |
6674 | CSCO | 2016-08-10 | 30.850000381469727 |
6675 | CSCO | 2016-08-11 | 30.950000762939453 |
6676 | CSCO | 2016-08-12 | 30.8700008392334 |
6677 | CSCO | 2016-08-15 | 31.190000534057617 |
6678 | CSCO | 2016-08-16 | 31.1200008392334 |
6679 | CSCO | 2016-08-17 | 30.719999313354492 |
6680 | CSCO | 2016-08-18 | 30.479999542236328 |
6681 | CSCO | 2016-08-19 | 30.520000457763672 |
6682 | CSCO | 2016-08-22 | 30.6299991607666 |
6683 | CSCO | 2016-08-23 | 30.979999542236328 |
6684 | CSCO | 2016-08-24 | 31.059999465942383 |
6685 | CSCO | 2016-08-25 | 31.290000915527344 |
6686 | CSCO | 2016-08-26 | 31.350000381469727 |
6687 | CSCO | 2016-08-29 | 31.579999923706055 |
6688 | CSCO | 2016-08-30 | 31.540000915527344 |
6689 | CSCO | 2016-08-31 | 31.440000534057617 |
6690 | CSCO | 2016-09-01 | 31.579999923706055 |
6691 | CSCO | 2016-09-02 | 31.829999923706055 |
6692 | CSCO | 2016-09-06 | 31.8700008392334 |
6693 | CSCO | 2016-09-07 | 31.790000915527344 |
6694 | CSCO | 2016-09-08 | 31.469999313354492 |
6695 | CSCO | 2016-09-09 | 30.850000381469727 |
6696 | CSCO | 2016-09-12 | 31.440000534057617 |
6697 | CSCO | 2016-09-13 | 31.059999465942383 |
6698 | CSCO | 2016-09-14 | 31.0 |
6699 | CSCO | 2016-09-15 | 31.309999465942383 |
6700 | CSCO | 2016-09-16 | 30.84000015258789 |
6701 | CSCO | 2016-09-19 | 31.020000457763672 |
6702 | CSCO | 2016-09-20 | 31.100000381469727 |
6703 | CSCO | 2016-09-21 | 31.360000610351562 |
6704 | CSCO | 2016-09-22 | 31.65999984741211 |
6705 | CSCO | 2016-09-23 | 31.34000015258789 |
6706 | CSCO | 2016-09-26 | 31.06999969482422 |
6707 | CSCO | 2016-09-27 | 31.479999542236328 |
6708 | CSCO | 2016-09-28 | 31.5 |
6709 | CSCO | 2016-09-29 | 31.389999389648438 |
6710 | CSCO | 2016-09-30 | 31.719999313354492 |
6711 | CSCO | 2016-10-03 | 31.5 |
6712 | CSCO | 2016-10-04 | 31.350000381469727 |
6713 | CSCO | 2016-10-05 | 31.59000015258789 |
6714 | CSCO | 2016-10-06 | 31.479999542236328 |
6715 | CSCO | 2016-10-07 | 31.469999313354492 |
6716 | CSCO | 2016-10-10 | 31.469999313354492 |
6717 | CSCO | 2016-10-11 | 31.040000915527344 |
6718 | CSCO | 2016-10-12 | 30.34000015258789 |
6719 | CSCO | 2016-10-13 | 30.170000076293945 |
6720 | CSCO | 2016-10-14 | 30.18000030517578 |
6721 | CSCO | 2016-10-17 | 30.219999313354492 |
6722 | CSCO | 2016-10-18 | 30.440000534057617 |
6723 | CSCO | 2016-10-19 | 30.350000381469727 |
6724 | CSCO | 2016-10-20 | 30.15999984741211 |
6725 | CSCO | 2016-10-21 | 30.149999618530273 |
6726 | CSCO | 2016-10-24 | 30.459999084472656 |
6727 | CSCO | 2016-10-25 | 30.34000015258789 |
6728 | CSCO | 2016-10-26 | 30.549999237060547 |
6729 | CSCO | 2016-10-27 | 30.3799991607666 |
6730 | CSCO | 2016-10-28 | 30.59000015258789 |
6731 | CSCO | 2016-10-31 | 30.68000030517578 |
6732 | CSCO | 2016-11-01 | 30.479999542236328 |
6733 | CSCO | 2016-11-02 | 30.389999389648438 |
6734 | CSCO | 2016-11-03 | 30.31999969482422 |
6735 | CSCO | 2016-11-04 | 30.190000534057617 |
6736 | CSCO | 2016-11-07 | 30.940000534057617 |
6737 | CSCO | 2016-11-08 | 31.0 |
6738 | CSCO | 2016-11-09 | 31.360000610351562 |
6739 | CSCO | 2016-11-10 | 31.0 |
6740 | CSCO | 2016-11-11 | 31.360000610351562 |
6741 | CSCO | 2016-11-14 | 31.3700008392334 |
6742 | CSCO | 2016-11-15 | 31.700000762939453 |
6743 | CSCO | 2016-11-16 | 31.56999969482422 |
6744 | CSCO | 2016-11-17 | 30.049999237060547 |
6745 | CSCO | 2016-11-18 | 30.18000030517578 |
6746 | CSCO | 2016-11-21 | 30.049999237060547 |
6747 | CSCO | 2016-11-22 | 29.889999389648438 |
6748 | CSCO | 2016-11-23 | 29.709999084472656 |
6749 | CSCO | 2016-11-25 | 30.09000015258789 |
6750 | CSCO | 2016-11-28 | 29.920000076293945 |
6751 | CSCO | 2016-11-29 | 29.829999923706055 |
6752 | CSCO | 2016-11-30 | 29.81999969482422 |
6753 | CSCO | 2016-12-01 | 29.450000762939453 |
6754 | CSCO | 2016-12-02 | 29.25 |
6755 | CSCO | 2016-12-05 | 29.530000686645508 |
6756 | CSCO | 2016-12-06 | 29.329999923706055 |
6757 | CSCO | 2016-12-07 | 29.950000762939453 |
6758 | CSCO | 2016-12-08 | 29.950000762939453 |
6759 | CSCO | 2016-12-09 | 30.059999465942383 |
6760 | CSCO | 2016-12-12 | 30.170000076293945 |
6761 | CSCO | 2016-12-13 | 30.59000015258789 |
6762 | CSCO | 2016-12-14 | 30.459999084472656 |
6763 | CSCO | 2016-12-15 | 30.6299991607666 |
6764 | CSCO | 2016-12-16 | 30.59000015258789 |
6765 | CSCO | 2016-12-19 | 30.75 |
6766 | CSCO | 2016-12-20 | 30.559999465942383 |
6767 | CSCO | 2016-12-21 | 30.420000076293945 |
6768 | CSCO | 2016-12-22 | 30.459999084472656 |
6769 | CSCO | 2016-12-23 | 30.530000686645508 |
6770 | CSCO | 2016-12-27 | 30.68000030517578 |
6771 | CSCO | 2016-12-28 | 30.420000076293945 |
6772 | CSCO | 2016-12-29 | 30.459999084472656 |
6773 | CSCO | 2016-12-30 | 30.219999313354492 |
6774 | CSCO | 2017-01-03 | 30.540000915527344 |
6775 | CSCO | 2017-01-04 | 30.100000381469727 |
6776 | CSCO | 2017-01-05 | 30.170000076293945 |
6777 | CSCO | 2017-01-06 | 30.229999542236328 |
6778 | CSCO | 2017-01-09 | 30.18000030517578 |
6779 | CSCO | 2017-01-10 | 30.3799991607666 |
6780 | CSCO | 2017-01-11 | 30.149999618530273 |
6781 | CSCO | 2017-01-12 | 30.040000915527344 |
6782 | CSCO | 2017-01-13 | 30.06999969482422 |
6783 | CSCO | 2017-01-17 | 29.989999771118164 |
6784 | CSCO | 2017-01-18 | 30.030000686645508 |
6785 | CSCO | 2017-01-19 | 29.979999542236328 |
6786 | CSCO | 2017-01-20 | 30.100000381469727 |
6787 | CSCO | 2017-01-23 | 30.270000457763672 |
6788 | CSCO | 2017-01-24 | 30.600000381469727 |
6789 | CSCO | 2017-01-25 | 30.700000762939453 |
6790 | CSCO | 2017-01-26 | 30.739999771118164 |
6791 | CSCO | 2017-01-27 | 30.979999542236328 |
6792 | CSCO | 2017-01-30 | 30.829999923706055 |
6793 | CSCO | 2017-01-31 | 30.719999313354492 |
6794 | CSCO | 2017-02-01 | 30.5 |
6795 | CSCO | 2017-02-02 | 31.18000030517578 |
6796 | CSCO | 2017-02-03 | 31.31999969482422 |
6797 | CSCO | 2017-02-06 | 31.299999237060547 |
6798 | CSCO | 2017-02-07 | 31.450000762939453 |
6799 | CSCO | 2017-02-08 | 31.270000457763672 |
6800 | CSCO | 2017-02-09 | 31.5 |
6801 | CSCO | 2017-02-10 | 31.510000228881836 |
6802 | CSCO | 2017-02-13 | 31.969999313354492 |
6803 | CSCO | 2017-02-14 | 32.310001373291016 |
6804 | CSCO | 2017-02-15 | 32.81999969482422 |
6805 | CSCO | 2017-02-16 | 33.599998474121094 |
6806 | CSCO | 2017-02-17 | 33.7400016784668 |
6807 | CSCO | 2017-02-21 | 34.130001068115234 |
6808 | CSCO | 2017-02-22 | 34.09000015258789 |
6809 | CSCO | 2017-02-23 | 34.040000915527344 |
6810 | CSCO | 2017-02-24 | 34.31999969482422 |
6811 | CSCO | 2017-02-27 | 34.2599983215332 |
6812 | CSCO | 2017-02-28 | 34.18000030517578 |
6813 | CSCO | 2017-03-01 | 34.439998626708984 |
6814 | CSCO | 2017-03-02 | 34.38999938964844 |
6815 | CSCO | 2017-03-03 | 34.290000915527344 |
6816 | CSCO | 2017-03-06 | 34.189998626708984 |
6817 | CSCO | 2017-03-07 | 34.20000076293945 |
6818 | CSCO | 2017-03-08 | 34.02000045776367 |
6819 | CSCO | 2017-03-09 | 34.06999969482422 |
6820 | CSCO | 2017-03-10 | 34.2599983215332 |
6821 | CSCO | 2017-03-13 | 34.099998474121094 |
6822 | CSCO | 2017-03-14 | 34.119998931884766 |
6823 | CSCO | 2017-03-15 | 34.2400016784668 |
6824 | CSCO | 2017-03-16 | 34.22999954223633 |
6825 | CSCO | 2017-03-17 | 34.22999954223633 |
6826 | CSCO | 2017-03-20 | 34.279998779296875 |
6827 | CSCO | 2017-03-21 | 33.880001068115234 |
6828 | CSCO | 2017-03-22 | 34.099998474121094 |
6829 | CSCO | 2017-03-23 | 33.959999084472656 |
6830 | CSCO | 2017-03-24 | 34.08000183105469 |
6831 | CSCO | 2017-03-27 | 33.9900016784668 |
6832 | CSCO | 2017-03-28 | 34.02000045776367 |
6833 | CSCO | 2017-03-29 | 33.7400016784668 |
6834 | CSCO | 2017-03-30 | 33.7400016784668 |
6835 | CSCO | 2017-03-31 | 33.79999923706055 |
6836 | CSCO | 2017-04-03 | 33.58000183105469 |
6837 | CSCO | 2017-04-04 | 33.40999984741211 |
6838 | CSCO | 2017-04-05 | 33.0 |
6839 | CSCO | 2017-04-06 | 33.08000183105469 |
6840 | CSCO | 2017-04-07 | 32.959999084472656 |
6841 | CSCO | 2017-04-10 | 33.0099983215332 |
6842 | CSCO | 2017-04-11 | 32.91999816894531 |
6843 | CSCO | 2017-04-12 | 32.619998931884766 |
6844 | CSCO | 2017-04-13 | 32.41999816894531 |
6845 | CSCO | 2017-04-17 | 32.61000061035156 |
6846 | CSCO | 2017-04-18 | 32.66999816894531 |
6847 | CSCO | 2017-04-19 | 32.650001525878906 |
6848 | CSCO | 2017-04-20 | 32.83000183105469 |
6849 | CSCO | 2017-04-21 | 32.81999969482422 |
6850 | CSCO | 2017-04-24 | 33.279998779296875 |
6851 | CSCO | 2017-04-25 | 33.41999816894531 |
6852 | CSCO | 2017-04-26 | 33.400001525878906 |
6853 | CSCO | 2017-04-27 | 33.75 |
6854 | CSCO | 2017-04-28 | 34.06999969482422 |
6855 | CSCO | 2017-05-01 | 33.970001220703125 |
6856 | CSCO | 2017-05-02 | 34.2400016784668 |
6857 | CSCO | 2017-05-03 | 34.25 |
6858 | CSCO | 2017-05-04 | 34.18000030517578 |
6859 | CSCO | 2017-05-05 | 34.38999938964844 |
6860 | CSCO | 2017-05-08 | 34.290000915527344 |
6861 | CSCO | 2017-05-09 | 33.900001525878906 |
6862 | CSCO | 2017-05-10 | 33.7400016784668 |
6863 | CSCO | 2017-05-11 | 33.630001068115234 |
6864 | CSCO | 2017-05-12 | 33.45000076293945 |
6865 | CSCO | 2017-05-15 | 34.22999954223633 |
6866 | CSCO | 2017-05-16 | 34.29999923706055 |
6867 | CSCO | 2017-05-17 | 33.81999969482422 |
6868 | CSCO | 2017-05-18 | 31.3799991607666 |
6869 | CSCO | 2017-05-19 | 31.209999084472656 |
6870 | CSCO | 2017-05-22 | 31.59000015258789 |
6871 | CSCO | 2017-05-23 | 31.760000228881836 |
6872 | CSCO | 2017-05-24 | 31.489999771118164 |
6873 | CSCO | 2017-05-25 | 31.440000534057617 |
6874 | CSCO | 2017-05-26 | 31.5 |
6875 | CSCO | 2017-05-30 | 31.68000030517578 |
6876 | CSCO | 2017-05-31 | 31.530000686645508 |
6877 | CSCO | 2017-06-01 | 31.81999969482422 |
6878 | CSCO | 2017-06-02 | 31.979999542236328 |
6879 | CSCO | 2017-06-05 | 31.760000228881836 |
6880 | CSCO | 2017-06-06 | 31.559999465942383 |
6881 | CSCO | 2017-06-07 | 31.610000610351562 |
6882 | CSCO | 2017-06-08 | 31.610000610351562 |
6883 | CSCO | 2017-06-09 | 31.3700008392334 |
6884 | CSCO | 2017-06-12 | 31.25 |
6885 | CSCO | 2017-06-13 | 31.700000762939453 |
6886 | CSCO | 2017-06-14 | 31.600000381469727 |
6887 | CSCO | 2017-06-15 | 31.579999923706055 |
6888 | CSCO | 2017-06-16 | 31.6299991607666 |
6889 | CSCO | 2017-06-19 | 31.989999771118164 |
6890 | CSCO | 2017-06-20 | 31.850000381469727 |
6891 | CSCO | 2017-06-21 | 31.84000015258789 |
6892 | CSCO | 2017-06-22 | 31.850000381469727 |
6893 | CSCO | 2017-06-23 | 32.09000015258789 |
6894 | CSCO | 2017-06-26 | 32.2400016784668 |
6895 | CSCO | 2017-06-27 | 31.760000228881836 |
6896 | CSCO | 2017-06-28 | 32.08000183105469 |
6897 | CSCO | 2017-06-29 | 31.40999984741211 |
6898 | CSCO | 2017-06-30 | 31.299999237060547 |
6899 | CSCO | 2017-07-03 | 31.329999923706055 |
6900 | CSCO | 2017-07-05 | 31.110000610351562 |
6901 | CSCO | 2017-07-06 | 30.719999313354492 |
6902 | CSCO | 2017-07-07 | 30.899999618530273 |
6903 | CSCO | 2017-07-10 | 30.979999542236328 |
6904 | CSCO | 2017-07-11 | 31.09000015258789 |
6905 | CSCO | 2017-07-12 | 31.15999984741211 |
6906 | CSCO | 2017-07-13 | 31.270000457763672 |
6907 | CSCO | 2017-07-14 | 31.420000076293945 |
6908 | CSCO | 2017-07-17 | 31.5 |
6909 | CSCO | 2017-07-18 | 31.510000228881836 |
6910 | CSCO | 2017-07-19 | 31.899999618530273 |
6911 | CSCO | 2017-07-20 | 31.860000610351562 |
6912 | CSCO | 2017-07-21 | 31.84000015258789 |
6913 | CSCO | 2017-07-24 | 31.860000610351562 |
6914 | CSCO | 2017-07-25 | 32.119998931884766 |
6915 | CSCO | 2017-07-26 | 31.65999984741211 |
6916 | CSCO | 2017-07-27 | 31.56999969482422 |
6917 | CSCO | 2017-07-28 | 31.520000457763672 |
6918 | CSCO | 2017-07-31 | 31.450000762939453 |
6919 | CSCO | 2017-08-01 | 31.649999618530273 |
6920 | CSCO | 2017-08-02 | 31.520000457763672 |
6921 | CSCO | 2017-08-03 | 31.559999465942383 |
6922 | CSCO | 2017-08-04 | 31.799999237060547 |
6923 | CSCO | 2017-08-07 | 31.84000015258789 |
6924 | CSCO | 2017-08-08 | 31.670000076293945 |
6925 | CSCO | 2017-08-09 | 31.6200008392334 |
6926 | CSCO | 2017-08-10 | 31.0 |
6927 | CSCO | 2017-08-11 | 31.469999313354492 |
6928 | CSCO | 2017-08-14 | 31.84000015258789 |
6929 | CSCO | 2017-08-15 | 32.09000015258789 |
6930 | CSCO | 2017-08-16 | 32.34000015258789 |
6931 | CSCO | 2017-08-17 | 31.040000915527344 |
6932 | CSCO | 2017-08-18 | 30.3700008392334 |
6933 | CSCO | 2017-08-21 | 30.68000030517578 |
6934 | CSCO | 2017-08-22 | 31.270000457763672 |
6935 | CSCO | 2017-08-23 | 30.920000076293945 |
6936 | CSCO | 2017-08-24 | 31.239999771118164 |
6937 | CSCO | 2017-08-25 | 31.440000534057617 |
6938 | CSCO | 2017-08-28 | 31.540000915527344 |
6939 | CSCO | 2017-08-29 | 31.479999542236328 |
6940 | CSCO | 2017-08-30 | 31.989999771118164 |
6941 | CSCO | 2017-08-31 | 32.209999084472656 |
6942 | CSCO | 2017-09-01 | 32.29999923706055 |
6943 | CSCO | 2017-09-05 | 31.6200008392334 |
6944 | CSCO | 2017-09-06 | 31.8700008392334 |
6945 | CSCO | 2017-09-07 | 31.760000228881836 |
6946 | CSCO | 2017-09-08 | 31.479999542236328 |
6947 | CSCO | 2017-09-11 | 32.189998626708984 |
6948 | CSCO | 2017-09-12 | 32.40999984741211 |
6949 | CSCO | 2017-09-13 | 32.18000030517578 |
6950 | CSCO | 2017-09-14 | 32.189998626708984 |
6951 | CSCO | 2017-09-15 | 32.439998626708984 |
6952 | CSCO | 2017-09-18 | 32.52000045776367 |
6953 | CSCO | 2017-09-19 | 32.4900016784668 |
6954 | CSCO | 2017-09-20 | 32.599998474121094 |
6955 | CSCO | 2017-09-21 | 32.70000076293945 |
6956 | CSCO | 2017-09-22 | 33.369998931884766 |
6957 | CSCO | 2017-09-25 | 33.720001220703125 |
6958 | CSCO | 2017-09-26 | 33.7599983215332 |
6959 | CSCO | 2017-09-27 | 33.47999954223633 |
6960 | CSCO | 2017-09-28 | 33.349998474121094 |
6961 | CSCO | 2017-09-29 | 33.630001068115234 |
6962 | CSCO | 2017-10-02 | 33.75 |
6963 | CSCO | 2017-10-03 | 33.849998474121094 |
6964 | CSCO | 2017-10-04 | 33.439998626708984 |
6965 | CSCO | 2017-10-05 | 33.59000015258789 |
6966 | CSCO | 2017-10-06 | 33.75 |
6967 | CSCO | 2017-10-09 | 33.7599983215332 |
6968 | CSCO | 2017-10-10 | 33.54999923706055 |
6969 | CSCO | 2017-10-11 | 33.59000015258789 |
6970 | CSCO | 2017-10-12 | 33.2599983215332 |
6971 | CSCO | 2017-10-13 | 33.470001220703125 |
6972 | CSCO | 2017-10-16 | 33.540000915527344 |
6973 | CSCO | 2017-10-17 | 33.599998474121094 |
6974 | CSCO | 2017-10-18 | 33.54999923706055 |
6975 | CSCO | 2017-10-19 | 33.75 |
6976 | CSCO | 2017-10-20 | 34.25 |
6977 | CSCO | 2017-10-23 | 34.349998474121094 |
6978 | CSCO | 2017-10-24 | 34.58000183105469 |
6979 | CSCO | 2017-10-25 | 34.29999923706055 |
6980 | CSCO | 2017-10-26 | 34.27000045776367 |
6981 | CSCO | 2017-10-27 | 34.43000030517578 |
6982 | CSCO | 2017-10-30 | 34.040000915527344 |
6983 | CSCO | 2017-10-31 | 34.150001525878906 |
6984 | CSCO | 2017-11-01 | 34.619998931884766 |
6985 | CSCO | 2017-11-02 | 34.209999084472656 |
6986 | CSCO | 2017-11-03 | 34.470001220703125 |
6987 | CSCO | 2017-11-06 | 34.40999984741211 |
6988 | CSCO | 2017-11-07 | 34.400001525878906 |
6989 | CSCO | 2017-11-08 | 34.5 |
6990 | CSCO | 2017-11-09 | 34.04999923706055 |
6991 | CSCO | 2017-11-10 | 33.9900016784668 |
6992 | CSCO | 2017-11-13 | 33.95000076293945 |
6993 | CSCO | 2017-11-14 | 34.040000915527344 |
6994 | CSCO | 2017-11-15 | 34.11000061035156 |
6995 | CSCO | 2017-11-16 | 35.880001068115234 |
6996 | CSCO | 2017-11-17 | 35.900001525878906 |
6997 | CSCO | 2017-11-20 | 36.5 |
6998 | CSCO | 2017-11-21 | 36.650001525878906 |
6999 | CSCO | 2017-11-22 | 36.45000076293945 |
7000 | CSCO | 2017-11-24 | 36.4900016784668 |
7001 | CSCO | 2017-11-27 | 36.869998931884766 |
7002 | CSCO | 2017-11-28 | 37.72999954223633 |
7003 | CSCO | 2017-11-29 | 37.47999954223633 |
7004 | CSCO | 2017-11-30 | 37.29999923706055 |
7005 | CSCO | 2017-12-01 | 37.599998474121094 |
7006 | CSCO | 2017-12-04 | 37.720001220703125 |
7007 | CSCO | 2017-12-05 | 37.310001373291016 |
7008 | CSCO | 2017-12-06 | 37.40999984741211 |
7009 | CSCO | 2017-12-07 | 37.400001525878906 |
7010 | CSCO | 2017-12-08 | 37.61000061035156 |
7011 | CSCO | 2017-12-11 | 37.959999084472656 |
7012 | CSCO | 2017-12-12 | 37.90999984741211 |
7013 | CSCO | 2017-12-13 | 38.150001525878906 |
7014 | CSCO | 2017-12-14 | 37.900001525878906 |
7015 | CSCO | 2017-12-15 | 38.189998626708984 |
7016 | CSCO | 2017-12-18 | 38.47999954223633 |
7017 | CSCO | 2017-12-19 | 38.29999923706055 |
7018 | CSCO | 2017-12-20 | 38.7400016784668 |
7019 | CSCO | 2017-12-21 | 38.529998779296875 |
7020 | CSCO | 2017-12-22 | 38.54999923706055 |
7021 | CSCO | 2017-12-26 | 38.47999954223633 |
7022 | CSCO | 2017-12-27 | 38.560001373291016 |
7023 | CSCO | 2017-12-28 | 38.59000015258789 |
7024 | CSCO | 2017-12-29 | 38.29999923706055 |
7025 | CSCO | 2018-01-02 | 38.86000061035156 |
7026 | CSCO | 2018-01-03 | 39.16999816894531 |
7027 | CSCO | 2018-01-04 | 38.9900016784668 |
7028 | CSCO | 2018-01-05 | 39.529998779296875 |
7029 | CSCO | 2018-01-08 | 39.939998626708984 |
7030 | CSCO | 2018-01-09 | 39.689998626708984 |
7031 | CSCO | 2018-01-10 | 39.90999984741211 |
7032 | CSCO | 2018-01-11 | 40.099998474121094 |
7033 | CSCO | 2018-01-12 | 40.869998931884766 |
7034 | CSCO | 2018-01-16 | 40.540000915527344 |
7035 | CSCO | 2018-01-17 | 41.20000076293945 |
7036 | CSCO | 2018-01-18 | 41.29999923706055 |
7037 | CSCO | 2018-01-19 | 41.290000915527344 |
7038 | CSCO | 2018-01-22 | 41.65999984741211 |
7039 | CSCO | 2018-01-23 | 42.099998474121094 |
7040 | CSCO | 2018-01-24 | 42.16999816894531 |
7041 | CSCO | 2018-01-25 | 41.900001525878906 |
7042 | CSCO | 2018-01-26 | 42.560001373291016 |
7043 | CSCO | 2018-01-29 | 42.849998474121094 |
7044 | CSCO | 2018-01-30 | 42.25 |
7045 | CSCO | 2018-01-31 | 41.540000915527344 |
7046 | CSCO | 2018-02-01 | 41.70000076293945 |
7047 | CSCO | 2018-02-02 | 40.93000030517578 |
7048 | CSCO | 2018-02-05 | 38.779998779296875 |
7049 | CSCO | 2018-02-06 | 40.16999816894531 |
7050 | CSCO | 2018-02-07 | 40.34000015258789 |
7051 | CSCO | 2018-02-08 | 38.77000045776367 |
7052 | CSCO | 2018-02-09 | 39.529998779296875 |
7053 | CSCO | 2018-02-12 | 40.599998474121094 |
7054 | CSCO | 2018-02-13 | 41.22999954223633 |
7055 | CSCO | 2018-02-14 | 42.09000015258789 |
7056 | CSCO | 2018-02-15 | 44.08000183105469 |
7057 | CSCO | 2018-02-16 | 44.33000183105469 |
7058 | CSCO | 2018-02-20 | 44.060001373291016 |
7059 | CSCO | 2018-02-21 | 43.310001373291016 |
7060 | CSCO | 2018-02-22 | 42.939998626708984 |
7061 | CSCO | 2018-02-23 | 44.0 |
7062 | CSCO | 2018-02-26 | 45.36000061035156 |
7063 | CSCO | 2018-02-27 | 45.040000915527344 |
7064 | CSCO | 2018-02-28 | 44.779998779296875 |
7065 | CSCO | 2018-03-01 | 43.79999923706055 |
7066 | CSCO | 2018-03-02 | 44.060001373291016 |
7067 | CSCO | 2018-03-05 | 44.52000045776367 |
7068 | CSCO | 2018-03-06 | 44.290000915527344 |
7069 | CSCO | 2018-03-07 | 44.20000076293945 |
7070 | CSCO | 2018-03-08 | 44.34000015258789 |
7071 | CSCO | 2018-03-09 | 45.369998931884766 |
7072 | CSCO | 2018-03-12 | 45.54999923706055 |
7073 | CSCO | 2018-03-13 | 45.15999984741211 |
7074 | CSCO | 2018-03-14 | 45.279998779296875 |
7075 | CSCO | 2018-03-15 | 45.33000183105469 |
7076 | CSCO | 2018-03-16 | 45.0099983215332 |
7077 | CSCO | 2018-03-19 | 44.27000045776367 |
7078 | CSCO | 2018-03-20 | 44.369998931884766 |
7079 | CSCO | 2018-03-21 | 44.310001373291016 |
7080 | CSCO | 2018-03-22 | 43.06999969482422 |
7081 | CSCO | 2018-03-23 | 42.41999816894531 |
7082 | CSCO | 2018-03-26 | 44.060001373291016 |
7083 | CSCO | 2018-03-27 | 42.68000030517578 |
7084 | CSCO | 2018-03-28 | 41.65999984741211 |
7085 | CSCO | 2018-03-29 | 42.88999938964844 |
7086 | CSCO | 2018-04-02 | 41.0099983215332 |
7087 | CSCO | 2018-04-03 | 41.380001068115234 |
7088 | CSCO | 2018-04-04 | 41.20000076293945 |
7089 | CSCO | 2018-04-05 | 41.81999969482422 |
7090 | CSCO | 2018-04-06 | 40.72999954223633 |
7091 | CSCO | 2018-04-09 | 41.16999816894531 |
7092 | CSCO | 2018-04-10 | 42.5099983215332 |
7093 | CSCO | 2018-04-11 | 42.43000030517578 |
7094 | CSCO | 2018-04-12 | 43.34000015258789 |
7095 | CSCO | 2018-04-13 | 43.0 |
7096 | CSCO | 2018-04-16 | 43.29999923706055 |
7097 | CSCO | 2018-04-17 | 44.59000015258789 |
7098 | CSCO | 2018-04-18 | 44.630001068115234 |
7099 | CSCO | 2018-04-19 | 44.560001373291016 |
7100 | CSCO | 2018-04-20 | 44.09000015258789 |
7101 | CSCO | 2018-04-23 | 44.25 |
7102 | CSCO | 2018-04-24 | 43.7400016784668 |
7103 | CSCO | 2018-04-25 | 43.709999084472656 |
7104 | CSCO | 2018-04-26 | 44.209999084472656 |
7105 | CSCO | 2018-04-27 | 44.709999084472656 |
7106 | CSCO | 2018-04-30 | 44.290000915527344 |
7107 | CSCO | 2018-05-01 | 44.83000183105469 |
7108 | CSCO | 2018-05-02 | 43.86000061035156 |
7109 | CSCO | 2018-05-03 | 44.439998626708984 |
7110 | CSCO | 2018-05-04 | 45.29999923706055 |
7111 | CSCO | 2018-05-07 | 45.72999954223633 |
7112 | CSCO | 2018-05-08 | 45.709999084472656 |
7113 | CSCO | 2018-05-09 | 46.040000915527344 |
7114 | CSCO | 2018-05-10 | 46.29999923706055 |
7115 | CSCO | 2018-05-11 | 45.93000030517578 |
7116 | CSCO | 2018-05-14 | 45.70000076293945 |
7117 | CSCO | 2018-05-15 | 45.47999954223633 |
7118 | CSCO | 2018-05-16 | 45.15999984741211 |
7119 | CSCO | 2018-05-17 | 43.459999084472656 |
7120 | CSCO | 2018-05-18 | 43.209999084472656 |
7121 | CSCO | 2018-05-21 | 43.75 |
7122 | CSCO | 2018-05-22 | 43.650001525878906 |
7123 | CSCO | 2018-05-23 | 43.68000030517578 |
7124 | CSCO | 2018-05-24 | 43.56999969482422 |
7125 | CSCO | 2018-05-25 | 43.2599983215332 |
7126 | CSCO | 2018-05-29 | 42.970001220703125 |
7127 | CSCO | 2018-05-30 | 42.849998474121094 |
7128 | CSCO | 2018-05-31 | 42.709999084472656 |
7129 | CSCO | 2018-06-01 | 43.65999984741211 |
7130 | CSCO | 2018-06-04 | 43.58000183105469 |
7131 | CSCO | 2018-06-05 | 43.66999816894531 |
7132 | CSCO | 2018-06-06 | 44.2599983215332 |
7133 | CSCO | 2018-06-07 | 43.650001525878906 |
7134 | CSCO | 2018-06-08 | 43.47999954223633 |
7135 | CSCO | 2018-06-11 | 43.689998626708984 |
7136 | CSCO | 2018-06-12 | 43.939998626708984 |
7137 | CSCO | 2018-06-13 | 44.0099983215332 |
7138 | CSCO | 2018-06-14 | 44.689998626708984 |
7139 | CSCO | 2018-06-15 | 44.25 |
7140 | CSCO | 2018-06-18 | 44.209999084472656 |
7141 | CSCO | 2018-06-19 | 43.81999969482422 |
7142 | CSCO | 2018-06-20 | 43.7400016784668 |
7143 | CSCO | 2018-06-21 | 43.15999984741211 |
7144 | CSCO | 2018-06-22 | 43.20000076293945 |
7145 | CSCO | 2018-06-25 | 42.290000915527344 |
7146 | CSCO | 2018-06-26 | 42.54999923706055 |
7147 | CSCO | 2018-06-27 | 42.33000183105469 |
7148 | CSCO | 2018-06-28 | 42.939998626708984 |
7149 | CSCO | 2018-06-29 | 43.029998779296875 |
7150 | CSCO | 2018-07-02 | 42.810001373291016 |
7151 | CSCO | 2018-07-03 | 42.66999816894531 |
7152 | CSCO | 2018-07-05 | 42.560001373291016 |
7153 | CSCO | 2018-07-06 | 42.709999084472656 |
7154 | CSCO | 2018-07-09 | 42.66999816894531 |
7155 | CSCO | 2018-07-10 | 42.86000061035156 |
7156 | CSCO | 2018-07-11 | 42.56999969482422 |
7157 | CSCO | 2018-07-12 | 43.58000183105469 |
7158 | CSCO | 2018-07-13 | 41.779998779296875 |
7159 | CSCO | 2018-07-16 | 42.5 |
7160 | CSCO | 2018-07-17 | 42.34000015258789 |
7161 | CSCO | 2018-07-18 | 42.209999084472656 |
7162 | CSCO | 2018-07-19 | 42.400001525878906 |
7163 | CSCO | 2018-07-20 | 42.0099983215332 |
7164 | CSCO | 2018-07-23 | 42.060001373291016 |
7165 | CSCO | 2018-07-24 | 42.38999938964844 |
7166 | CSCO | 2018-07-25 | 43.15999984741211 |
7167 | CSCO | 2018-07-26 | 43.529998779296875 |
7168 | CSCO | 2018-07-27 | 42.56999969482422 |
7169 | CSCO | 2018-07-30 | 42.16999816894531 |
7170 | CSCO | 2018-07-31 | 42.290000915527344 |
7171 | CSCO | 2018-08-01 | 41.86000061035156 |
7172 | CSCO | 2018-08-02 | 42.529998779296875 |
7173 | CSCO | 2018-08-03 | 42.83000183105469 |
7174 | CSCO | 2018-08-06 | 43.29999923706055 |
7175 | CSCO | 2018-08-07 | 43.58000183105469 |
7176 | CSCO | 2018-08-08 | 43.84000015258789 |
7177 | CSCO | 2018-08-09 | 43.779998779296875 |
7178 | CSCO | 2018-08-10 | 43.779998779296875 |
7179 | CSCO | 2018-08-13 | 43.75 |
7180 | CSCO | 2018-08-14 | 44.0 |
7181 | CSCO | 2018-08-15 | 43.86000061035156 |
7182 | CSCO | 2018-08-16 | 45.15999984741211 |
7183 | CSCO | 2018-08-17 | 45.869998931884766 |
7184 | CSCO | 2018-08-20 | 46.220001220703125 |
7185 | CSCO | 2018-08-21 | 45.779998779296875 |
7186 | CSCO | 2018-08-22 | 45.9900016784668 |
7187 | CSCO | 2018-08-23 | 46.02000045776367 |
7188 | CSCO | 2018-08-24 | 46.31999969482422 |
7189 | CSCO | 2018-08-27 | 46.59000015258789 |
7190 | CSCO | 2018-08-28 | 46.95000076293945 |
7191 | CSCO | 2018-08-29 | 47.47999954223633 |
7192 | CSCO | 2018-08-30 | 47.150001525878906 |
7193 | CSCO | 2018-08-31 | 47.77000045776367 |
7194 | CSCO | 2018-09-04 | 47.72999954223633 |
7195 | CSCO | 2018-09-05 | 47.27000045776367 |
7196 | CSCO | 2018-09-06 | 47.279998779296875 |
7197 | CSCO | 2018-09-07 | 47.04999923706055 |
7198 | CSCO | 2018-09-10 | 47.06999969482422 |
7199 | CSCO | 2018-09-11 | 47.029998779296875 |
7200 | CSCO | 2018-09-12 | 46.88999938964844 |
7201 | CSCO | 2018-09-13 | 47.2400016784668 |
7202 | CSCO | 2018-09-14 | 47.400001525878906 |
7203 | CSCO | 2018-09-17 | 47.11000061035156 |
7204 | CSCO | 2018-09-18 | 47.459999084472656 |
7205 | CSCO | 2018-09-19 | 47.279998779296875 |
7206 | CSCO | 2018-09-20 | 47.72999954223633 |
7207 | CSCO | 2018-09-21 | 48.560001373291016 |
7208 | CSCO | 2018-09-24 | 48.439998626708984 |
7209 | CSCO | 2018-09-25 | 48.470001220703125 |
7210 | CSCO | 2018-09-26 | 48.40999984741211 |
7211 | CSCO | 2018-09-27 | 48.33000183105469 |
7212 | CSCO | 2018-09-28 | 48.650001525878906 |
7213 | CSCO | 2018-10-01 | 48.869998931884766 |
7214 | CSCO | 2018-10-02 | 49.0099983215332 |
7215 | CSCO | 2018-10-03 | 49.13999938964844 |
7216 | CSCO | 2018-10-04 | 48.380001068115234 |
7217 | CSCO | 2018-10-05 | 48.130001068115234 |
7218 | CSCO | 2018-10-08 | 47.52000045776367 |
7219 | CSCO | 2018-10-09 | 47.4900016784668 |
7220 | CSCO | 2018-10-10 | 45.630001068115234 |
7221 | CSCO | 2018-10-11 | 44.119998931884766 |
7222 | CSCO | 2018-10-12 | 45.709999084472656 |
7223 | CSCO | 2018-10-15 | 44.66999816894531 |
7224 | CSCO | 2018-10-16 | 45.81999969482422 |
7225 | CSCO | 2018-10-17 | 45.939998626708984 |
7226 | CSCO | 2018-10-18 | 45.459999084472656 |
7227 | CSCO | 2018-10-19 | 45.34000015258789 |
7228 | CSCO | 2018-10-22 | 45.7599983215332 |
7229 | CSCO | 2018-10-23 | 45.41999816894531 |
7230 | CSCO | 2018-10-24 | 44.06999969482422 |
7231 | CSCO | 2018-10-25 | 45.470001220703125 |
7232 | CSCO | 2018-10-26 | 44.25 |
7233 | CSCO | 2018-10-29 | 43.84000015258789 |
7234 | CSCO | 2018-10-30 | 44.58000183105469 |
7235 | CSCO | 2018-10-31 | 45.75 |
7236 | CSCO | 2018-11-01 | 45.650001525878906 |
7237 | CSCO | 2018-11-02 | 45.47999954223633 |
7238 | CSCO | 2018-11-05 | 46.13999938964844 |
7239 | CSCO | 2018-11-06 | 46.5 |
7240 | CSCO | 2018-11-07 | 47.900001525878906 |
7241 | CSCO | 2018-11-08 | 48.439998626708984 |
7242 | CSCO | 2018-11-09 | 47.11000061035156 |
7243 | CSCO | 2018-11-12 | 45.619998931884766 |
7244 | CSCO | 2018-11-13 | 45.119998931884766 |
7245 | CSCO | 2018-11-14 | 44.33000183105469 |
7246 | CSCO | 2018-11-15 | 46.77000045776367 |
7247 | CSCO | 2018-11-16 | 46.349998474121094 |
7248 | CSCO | 2018-11-19 | 45.75 |
7249 | CSCO | 2018-11-20 | 44.4900016784668 |
7250 | CSCO | 2018-11-21 | 44.88999938964844 |
7251 | CSCO | 2018-11-23 | 44.540000915527344 |
7252 | CSCO | 2018-11-26 | 45.56999969482422 |
7253 | CSCO | 2018-11-27 | 46.119998931884766 |
7254 | CSCO | 2018-11-28 | 47.290000915527344 |
7255 | CSCO | 2018-11-29 | 47.34000015258789 |
7256 | CSCO | 2018-11-30 | 47.869998931884766 |
7257 | CSCO | 2018-12-03 | 48.7400016784668 |
7258 | CSCO | 2018-12-04 | 47.349998474121094 |
7259 | CSCO | 2018-12-06 | 48.38999938964844 |
7260 | CSCO | 2018-12-07 | 46.439998626708984 |
7261 | CSCO | 2018-12-10 | 46.86000061035156 |
7262 | CSCO | 2018-12-11 | 47.09000015258789 |
7263 | CSCO | 2018-12-12 | 47.41999816894531 |
7264 | CSCO | 2018-12-13 | 47.470001220703125 |
7265 | CSCO | 2018-12-14 | 45.81999969482422 |
7266 | CSCO | 2018-12-17 | 44.20000076293945 |
7267 | CSCO | 2018-12-18 | 44.060001373291016 |
7268 | CSCO | 2018-12-19 | 43.13999938964844 |
7269 | CSCO | 2018-12-20 | 42.4900016784668 |
7270 | CSCO | 2018-12-21 | 41.849998474121094 |
7271 | CSCO | 2018-12-24 | 40.279998779296875 |
7272 | CSCO | 2018-12-26 | 42.470001220703125 |
7273 | CSCO | 2018-12-27 | 42.90999984741211 |
7274 | CSCO | 2018-12-28 | 42.77000045776367 |
7275 | CSCO | 2018-12-31 | 43.33000183105469 |
7276 | CSCO | 2019-01-02 | 42.95000076293945 |
7277 | CSCO | 2019-01-03 | 41.06999969482422 |
7278 | CSCO | 2019-01-04 | 42.91999816894531 |
7279 | CSCO | 2019-01-07 | 43.209999084472656 |
7280 | CSCO | 2019-01-08 | 43.560001373291016 |
7281 | CSCO | 2019-01-09 | 43.31999969482422 |
7282 | CSCO | 2019-01-10 | 43.2400016784668 |
7283 | CSCO | 2019-01-11 | 43.4900016784668 |
7284 | CSCO | 2019-01-14 | 43.209999084472656 |
7285 | CSCO | 2019-01-15 | 44.02000045776367 |
7286 | CSCO | 2019-01-16 | 43.959999084472656 |
7287 | CSCO | 2019-01-17 | 44.209999084472656 |
7288 | CSCO | 2019-01-18 | 45.029998779296875 |
7289 | CSCO | 2019-01-22 | 44.779998779296875 |
7290 | CSCO | 2019-01-23 | 45.459999084472656 |
7291 | CSCO | 2019-01-24 | 45.61000061035156 |
7292 | CSCO | 2019-01-25 | 46.130001068115234 |
7293 | CSCO | 2019-01-28 | 45.75 |
7294 | CSCO | 2019-01-29 | 45.959999084472656 |
7295 | CSCO | 2019-01-30 | 46.709999084472656 |
7296 | CSCO | 2019-01-31 | 47.290000915527344 |
7297 | CSCO | 2019-02-01 | 47.34000015258789 |
7298 | CSCO | 2019-02-04 | 47.349998474121094 |
7299 | CSCO | 2019-02-05 | 47.2599983215332 |
7300 | CSCO | 2019-02-06 | 47.47999954223633 |
7301 | CSCO | 2019-02-07 | 46.70000076293945 |
7302 | CSCO | 2019-02-08 | 47.189998626708984 |
7303 | CSCO | 2019-02-11 | 47.58000183105469 |
7304 | CSCO | 2019-02-12 | 47.88999938964844 |
7305 | CSCO | 2019-02-13 | 47.5 |
7306 | CSCO | 2019-02-14 | 48.400001525878906 |
7307 | CSCO | 2019-02-15 | 49.43000030517578 |
7308 | CSCO | 2019-02-19 | 49.650001525878906 |
7309 | CSCO | 2019-02-20 | 49.630001068115234 |
7310 | CSCO | 2019-02-21 | 49.40999984741211 |
7311 | CSCO | 2019-02-22 | 50.11000061035156 |
7312 | CSCO | 2019-02-25 | 50.790000915527344 |
7313 | CSCO | 2019-02-26 | 51.18000030517578 |
7314 | CSCO | 2019-02-27 | 51.59000015258789 |
7315 | CSCO | 2019-02-28 | 51.77000045776367 |
7316 | CSCO | 2019-03-01 | 51.40999984741211 |
7317 | CSCO | 2019-03-04 | 51.15999984741211 |
7318 | CSCO | 2019-03-05 | 51.29999923706055 |
7319 | CSCO | 2019-03-06 | 51.66999816894531 |
7320 | CSCO | 2019-03-07 | 51.290000915527344 |
7321 | CSCO | 2019-03-08 | 51.06999969482422 |
7322 | CSCO | 2019-03-11 | 51.91999816894531 |
7323 | CSCO | 2019-03-12 | 52.150001525878906 |
7324 | CSCO | 2019-03-13 | 52.59000015258789 |
7325 | CSCO | 2019-03-14 | 52.7400016784668 |
7326 | CSCO | 2019-03-15 | 53.20000076293945 |
7327 | CSCO | 2019-03-18 | 53.5099983215332 |
7328 | CSCO | 2019-03-19 | 53.310001373291016 |
7329 | CSCO | 2019-03-20 | 53.2599983215332 |
7330 | CSCO | 2019-03-21 | 53.939998626708984 |
7331 | CSCO | 2019-03-22 | 52.7400016784668 |
7332 | CSCO | 2019-03-25 | 52.72999954223633 |
7333 | CSCO | 2019-03-26 | 53.22999954223633 |
7334 | CSCO | 2019-03-27 | 53.13999938964844 |
7335 | CSCO | 2019-03-28 | 53.36000061035156 |
7336 | CSCO | 2019-03-29 | 53.9900016784668 |
7337 | CSCO | 2019-04-01 | 54.97999954223633 |
7338 | CSCO | 2019-04-02 | 55.290000915527344 |
7339 | CSCO | 2019-04-03 | 55.630001068115234 |
7340 | CSCO | 2019-04-04 | 55.13999938964844 |
7341 | CSCO | 2019-04-05 | 55.209999084472656 |
7342 | CSCO | 2019-04-08 | 55.4900016784668 |
7343 | CSCO | 2019-04-09 | 55.18000030517578 |
7344 | CSCO | 2019-04-10 | 55.81999969482422 |
7345 | CSCO | 2019-04-11 | 55.599998474121094 |
7346 | CSCO | 2019-04-12 | 56.290000915527344 |
7347 | CSCO | 2019-04-15 | 56.560001373291016 |
7348 | CSCO | 2019-04-16 | 56.95000076293945 |
7349 | CSCO | 2019-04-17 | 56.310001373291016 |
7350 | CSCO | 2019-04-18 | 56.400001525878906 |
7351 | CSCO | 2019-04-22 | 56.34000015258789 |
7352 | CSCO | 2019-04-23 | 56.689998626708984 |
7353 | CSCO | 2019-04-24 | 56.880001068115234 |
7354 | CSCO | 2019-04-25 | 56.33000183105469 |
7355 | CSCO | 2019-04-26 | 55.880001068115234 |
7356 | CSCO | 2019-04-29 | 56.130001068115234 |
7357 | CSCO | 2019-04-30 | 55.95000076293945 |
7358 | CSCO | 2019-05-01 | 55.58000183105469 |
7359 | CSCO | 2019-05-02 | 54.939998626708984 |
7360 | CSCO | 2019-05-03 | 54.939998626708984 |
7361 | CSCO | 2019-05-06 | 54.59000015258789 |
7362 | CSCO | 2019-05-07 | 53.45000076293945 |
7363 | CSCO | 2019-05-08 | 53.470001220703125 |
7364 | CSCO | 2019-05-09 | 52.91999816894531 |
7365 | CSCO | 2019-05-10 | 53.36000061035156 |
7366 | CSCO | 2019-05-13 | 51.29999923706055 |
7367 | CSCO | 2019-05-14 | 52.02000045776367 |
7368 | CSCO | 2019-05-15 | 52.439998626708984 |
7369 | CSCO | 2019-05-16 | 55.93000030517578 |
7370 | CSCO | 2019-05-17 | 56.349998474121094 |
7371 | CSCO | 2019-05-20 | 56.0099983215332 |
7372 | CSCO | 2019-05-21 | 56.52000045776367 |
7373 | CSCO | 2019-05-22 | 55.689998626708984 |
7374 | CSCO | 2019-05-23 | 54.189998626708984 |
7375 | CSCO | 2019-05-24 | 54.369998931884766 |
7376 | CSCO | 2019-05-28 | 53.93000030517578 |
7377 | CSCO | 2019-05-29 | 53.18000030517578 |
7378 | CSCO | 2019-05-30 | 53.56999969482422 |
7379 | CSCO | 2019-05-31 | 52.029998779296875 |
7380 | CSCO | 2019-06-03 | 51.779998779296875 |
7381 | CSCO | 2019-06-04 | 53.22999954223633 |
7382 | CSCO | 2019-06-05 | 54.75 |
7383 | CSCO | 2019-06-06 | 55.099998474121094 |
7384 | CSCO | 2019-06-07 | 55.93000030517578 |
7385 | CSCO | 2019-06-10 | 56.41999816894531 |
7386 | CSCO | 2019-06-11 | 57.11000061035156 |
7387 | CSCO | 2019-06-12 | 55.86000061035156 |
7388 | CSCO | 2019-06-13 | 56.16999816894531 |
7389 | CSCO | 2019-06-14 | 54.75 |
7390 | CSCO | 2019-06-17 | 55.400001525878906 |
7391 | CSCO | 2019-06-18 | 56.04999923706055 |
7392 | CSCO | 2019-06-19 | 56.130001068115234 |
7393 | CSCO | 2019-06-20 | 57.40999984741211 |
7394 | CSCO | 2019-06-21 | 57.029998779296875 |
7395 | CSCO | 2019-06-24 | 57.18000030517578 |
7396 | CSCO | 2019-06-25 | 56.08000183105469 |
7397 | CSCO | 2019-06-26 | 56.599998474121094 |
7398 | CSCO | 2019-06-27 | 55.72999954223633 |
7399 | CSCO | 2019-06-28 | 54.72999954223633 |
7400 | CSCO | 2019-07-01 | 54.7400016784668 |
7401 | CSCO | 2019-07-02 | 55.810001373291016 |
7402 | CSCO | 2019-07-03 | 56.47999954223633 |
7403 | CSCO | 2019-07-05 | 56.599998474121094 |
7404 | CSCO | 2019-07-08 | 56.189998626708984 |
7405 | CSCO | 2019-07-09 | 56.34000015258789 |
7406 | CSCO | 2019-07-10 | 57.130001068115234 |
7407 | CSCO | 2019-07-11 | 57.29999923706055 |
7408 | CSCO | 2019-07-12 | 57.95000076293945 |
7409 | CSCO | 2019-07-15 | 58.04999923706055 |
7410 | CSCO | 2019-07-16 | 57.619998931884766 |
7411 | CSCO | 2019-07-17 | 57.209999084472656 |
7412 | CSCO | 2019-07-18 | 57.7400016784668 |
7413 | CSCO | 2019-07-19 | 57.36000061035156 |
7414 | CSCO | 2019-07-22 | 57.72999954223633 |
7415 | CSCO | 2019-07-23 | 57.709999084472656 |
7416 | CSCO | 2019-07-24 | 57.22999954223633 |
7417 | CSCO | 2019-07-25 | 56.619998931884766 |
7418 | CSCO | 2019-07-26 | 56.529998779296875 |
7419 | CSCO | 2019-07-29 | 56.93000030517578 |
7420 | CSCO | 2019-07-30 | 56.470001220703125 |
7421 | CSCO | 2019-07-31 | 55.400001525878906 |
7422 | CSCO | 2019-08-01 | 55.38999938964844 |
7423 | CSCO | 2019-08-02 | 53.25 |
7424 | CSCO | 2019-08-05 | 51.369998931884766 |
7425 | CSCO | 2019-08-06 | 52.599998474121094 |
7426 | CSCO | 2019-08-07 | 52.34000015258789 |
7427 | CSCO | 2019-08-08 | 53.15999984741211 |
7428 | CSCO | 2019-08-09 | 52.43000030517578 |
7429 | CSCO | 2019-08-12 | 51.540000915527344 |
7430 | CSCO | 2019-08-13 | 52.720001220703125 |
7431 | CSCO | 2019-08-14 | 50.61000061035156 |
7432 | CSCO | 2019-08-15 | 46.25 |
7433 | CSCO | 2019-08-16 | 46.959999084472656 |
7434 | CSCO | 2019-08-19 | 48.5 |
7435 | CSCO | 2019-08-20 | 47.93000030517578 |
7436 | CSCO | 2019-08-21 | 48.77000045776367 |
7437 | CSCO | 2019-08-22 | 48.18000030517578 |
7438 | CSCO | 2019-08-23 | 46.61000061035156 |
7439 | CSCO | 2019-08-26 | 47.099998474121094 |
7440 | CSCO | 2019-08-27 | 46.790000915527344 |
7441 | CSCO | 2019-08-28 | 46.869998931884766 |
7442 | CSCO | 2019-08-29 | 47.27000045776367 |
7443 | CSCO | 2019-08-30 | 46.810001373291016 |
7444 | CSCO | 2019-09-03 | 46.5 |
7445 | CSCO | 2019-09-04 | 47.31999969482422 |
7446 | CSCO | 2019-09-05 | 48.41999816894531 |
7447 | CSCO | 2019-09-06 | 48.84000015258789 |
7448 | CSCO | 2019-09-09 | 48.58000183105469 |
7449 | CSCO | 2019-09-10 | 49.209999084472656 |
7450 | CSCO | 2019-09-11 | 50.029998779296875 |
7451 | CSCO | 2019-09-12 | 49.93000030517578 |
7452 | CSCO | 2019-09-13 | 50.029998779296875 |
7453 | CSCO | 2019-09-16 | 49.959999084472656 |
7454 | CSCO | 2019-09-17 | 49.40999984741211 |
7455 | CSCO | 2019-09-18 | 49.34000015258789 |
7456 | CSCO | 2019-09-19 | 49.189998626708984 |
7457 | CSCO | 2019-09-20 | 49.599998474121094 |
7458 | CSCO | 2019-09-23 | 49.41999816894531 |
7459 | CSCO | 2019-09-24 | 49.119998931884766 |
7460 | CSCO | 2019-09-25 | 49.61000061035156 |
7461 | CSCO | 2019-09-26 | 48.83000183105469 |
7462 | CSCO | 2019-09-27 | 48.84000015258789 |
7463 | CSCO | 2019-09-30 | 49.40999984741211 |
7464 | CSCO | 2019-10-01 | 47.7400016784668 |
7465 | CSCO | 2019-10-02 | 46.560001373291016 |
7466 | CSCO | 2019-10-03 | 47.060001373291016 |
7467 | CSCO | 2019-10-04 | 47.52000045776367 |
7468 | CSCO | 2019-10-07 | 47.77000045776367 |
7469 | CSCO | 2019-10-08 | 46.38999938964844 |
7470 | CSCO | 2019-10-09 | 46.84000015258789 |
7471 | CSCO | 2019-10-10 | 46.150001525878906 |
7472 | CSCO | 2019-10-11 | 46.560001373291016 |
7473 | CSCO | 2019-10-14 | 46.04999923706055 |
7474 | CSCO | 2019-10-15 | 46.36000061035156 |
7475 | CSCO | 2019-10-16 | 46.790000915527344 |
7476 | CSCO | 2019-10-17 | 47.029998779296875 |
7477 | CSCO | 2019-10-18 | 46.709999084472656 |
7478 | CSCO | 2019-10-21 | 47.38999938964844 |
7479 | CSCO | 2019-10-22 | 47.54999923706055 |
7480 | CSCO | 2019-10-23 | 47.04999923706055 |
7481 | CSCO | 2019-10-24 | 46.40999984741211 |
7482 | CSCO | 2019-10-25 | 46.900001525878906 |
7483 | CSCO | 2019-10-28 | 47.16999816894531 |
7484 | CSCO | 2019-10-29 | 47.2400016784668 |
7485 | CSCO | 2019-10-30 | 47.560001373291016 |
7486 | CSCO | 2019-10-31 | 47.5099983215332 |
7487 | CSCO | 2019-11-01 | 47.029998779296875 |
7488 | CSCO | 2019-11-04 | 47.47999954223633 |
7489 | CSCO | 2019-11-05 | 47.7599983215332 |
7490 | CSCO | 2019-11-06 | 48.27000045776367 |
7491 | CSCO | 2019-11-07 | 48.41999816894531 |
7492 | CSCO | 2019-11-08 | 48.83000183105469 |
7493 | CSCO | 2019-11-11 | 48.099998474121094 |
7494 | CSCO | 2019-11-12 | 48.369998931884766 |
7495 | CSCO | 2019-11-13 | 48.459999084472656 |
7496 | CSCO | 2019-11-14 | 44.90999984741211 |
7497 | CSCO | 2019-11-15 | 45.09000015258789 |
7498 | CSCO | 2019-11-18 | 45.150001525878906 |
7499 | CSCO | 2019-11-19 | 45.470001220703125 |
7500 | CSCO | 2019-11-20 | 45.08000183105469 |
7501 | CSCO | 2019-11-21 | 44.84000015258789 |
7502 | CSCO | 2019-11-22 | 44.849998474121094 |
7503 | CSCO | 2019-11-25 | 45.45000076293945 |
7504 | CSCO | 2019-11-26 | 45.310001373291016 |
7505 | CSCO | 2019-11-27 | 45.2400016784668 |
7506 | CSCO | 2019-11-29 | 45.310001373291016 |
7507 | CSCO | 2019-12-02 | 44.70000076293945 |
7508 | CSCO | 2019-12-03 | 44.279998779296875 |
7509 | CSCO | 2019-12-04 | 43.88999938964844 |
7510 | CSCO | 2019-12-05 | 43.52000045776367 |
7511 | CSCO | 2019-12-06 | 43.84000015258789 |
7512 | CSCO | 2019-12-09 | 43.900001525878906 |
7513 | CSCO | 2019-12-10 | 44.099998474121094 |
7514 | CSCO | 2019-12-11 | 44.279998779296875 |
7515 | CSCO | 2019-12-12 | 45.66999816894531 |
7516 | CSCO | 2019-12-13 | 45.29999923706055 |
7517 | CSCO | 2019-12-16 | 45.97999954223633 |
7518 | CSCO | 2019-12-17 | 46.439998626708984 |
7519 | CSCO | 2019-12-18 | 46.63999938964844 |
7520 | CSCO | 2019-12-19 | 47.880001068115234 |
7521 | CSCO | 2019-12-20 | 47.45000076293945 |
7522 | CSCO | 2019-12-23 | 48.099998474121094 |
7523 | CSCO | 2019-12-24 | 47.779998779296875 |
7524 | CSCO | 2019-12-26 | 47.849998474121094 |
7525 | CSCO | 2019-12-27 | 47.77000045776367 |
7526 | CSCO | 2019-12-30 | 47.59000015258789 |
7527 | CSCO | 2019-12-31 | 47.959999084472656 |
7528 | CSCO | 2020-01-02 | 48.41999816894531 |
7529 | CSCO | 2020-01-03 | 47.630001068115234 |
7530 | CSCO | 2020-01-06 | 47.79999923706055 |
7531 | CSCO | 2020-01-07 | 47.4900016784668 |
7532 | CSCO | 2020-01-08 | 47.52000045776367 |
7533 | CSCO | 2020-01-09 | 47.31999969482422 |
7534 | CSCO | 2020-01-10 | 47.130001068115234 |
7535 | CSCO | 2020-01-13 | 47.970001220703125 |
7536 | CSCO | 2020-01-14 | 47.790000915527344 |
7537 | CSCO | 2020-01-15 | 48.0099983215332 |
7538 | CSCO | 2020-01-16 | 49.04999923706055 |
7539 | CSCO | 2020-01-17 | 49.02000045776367 |
7540 | CSCO | 2020-01-21 | 48.79999923706055 |
7541 | CSCO | 2020-01-22 | 49.06999969482422 |
7542 | CSCO | 2020-01-23 | 49.0 |
7543 | CSCO | 2020-01-24 | 48.849998474121094 |
7544 | CSCO | 2020-01-27 | 47.470001220703125 |
7545 | CSCO | 2020-01-28 | 47.77000045776367 |
7546 | CSCO | 2020-01-29 | 47.04999923706055 |
7547 | CSCO | 2020-01-30 | 47.2400016784668 |
7548 | CSCO | 2020-01-31 | 45.970001220703125 |
7549 | CSCO | 2020-02-03 | 46.529998779296875 |
7550 | CSCO | 2020-02-04 | 47.619998931884766 |
7551 | CSCO | 2020-02-05 | 48.45000076293945 |
7552 | CSCO | 2020-02-06 | 48.689998626708984 |
7553 | CSCO | 2020-02-07 | 47.970001220703125 |
7554 | CSCO | 2020-02-10 | 48.869998931884766 |
7555 | CSCO | 2020-02-11 | 49.130001068115234 |
7556 | CSCO | 2020-02-12 | 49.93000030517578 |
7557 | CSCO | 2020-02-13 | 47.31999969482422 |
7558 | CSCO | 2020-02-14 | 46.970001220703125 |
7559 | CSCO | 2020-02-18 | 46.59000015258789 |
7560 | CSCO | 2020-02-19 | 46.290000915527344 |
7561 | CSCO | 2020-02-20 | 46.849998474121094 |
7562 | CSCO | 2020-02-21 | 46.29999923706055 |
7563 | CSCO | 2020-02-24 | 44.0 |
7564 | CSCO | 2020-02-25 | 42.7400016784668 |
7565 | CSCO | 2020-02-26 | 42.15999984741211 |
7566 | CSCO | 2020-02-27 | 40.040000915527344 |
7567 | CSCO | 2020-02-28 | 39.93000030517578 |
7568 | CSCO | 2020-03-02 | 41.16999816894531 |
7569 | CSCO | 2020-03-03 | 40.040000915527344 |
7570 | CSCO | 2020-03-04 | 41.38999938964844 |
7571 | CSCO | 2020-03-05 | 39.56999969482422 |
7572 | CSCO | 2020-03-06 | 39.68000030517578 |
7573 | CSCO | 2020-03-09 | 37.959999084472656 |
7574 | CSCO | 2020-03-10 | 40.08000183105469 |
7575 | CSCO | 2020-03-11 | 37.04999923706055 |
7576 | CSCO | 2020-03-12 | 33.20000076293945 |
7577 | CSCO | 2020-03-13 | 37.63999938964844 |
7578 | CSCO | 2020-03-16 | 33.709999084472656 |
7579 | CSCO | 2020-03-17 | 35.5 |
7580 | CSCO | 2020-03-18 | 37.119998931884766 |
7581 | CSCO | 2020-03-19 | 37.709999084472656 |
7582 | CSCO | 2020-03-20 | 35.599998474121094 |
7583 | CSCO | 2020-03-23 | 34.599998474121094 |
7584 | CSCO | 2020-03-24 | 38.599998474121094 |
7585 | CSCO | 2020-03-25 | 37.66999816894531 |
7586 | CSCO | 2020-03-26 | 40.58000183105469 |
7587 | CSCO | 2020-03-27 | 38.81999969482422 |
7588 | CSCO | 2020-03-30 | 40.31999969482422 |
7589 | CSCO | 2020-03-31 | 39.310001373291016 |
7590 | CSCO | 2020-04-01 | 38.33000183105469 |
7591 | CSCO | 2020-04-02 | 39.79999923706055 |
7592 | CSCO | 2020-04-03 | 39.060001373291016 |
7593 | CSCO | 2020-04-06 | 41.43000030517578 |
7594 | CSCO | 2020-04-07 | 40.63999938964844 |
7595 | CSCO | 2020-04-08 | 41.7400016784668 |
7596 | CSCO | 2020-04-09 | 41.20000076293945 |
7597 | CSCO | 2020-04-13 | 41.220001220703125 |
7598 | CSCO | 2020-04-14 | 42.779998779296875 |
7599 | CSCO | 2020-04-15 | 41.52000045776367 |
7600 | CSCO | 2020-04-16 | 41.5 |
7601 | CSCO | 2020-04-17 | 42.47999954223633 |
7602 | CSCO | 2020-04-20 | 42.540000915527344 |
7603 | CSCO | 2020-04-21 | 40.54999923706055 |
7604 | CSCO | 2020-04-22 | 41.7599983215332 |
7605 | CSCO | 2020-04-23 | 41.619998931884766 |
7606 | CSCO | 2020-04-24 | 42.52000045776367 |
7607 | CSCO | 2020-04-27 | 43.060001373291016 |
7608 | CSCO | 2020-04-28 | 42.4900016784668 |
7609 | CSCO | 2020-04-29 | 43.34000015258789 |
7610 | CSCO | 2020-04-30 | 42.380001068115234 |
7611 | CSCO | 2020-05-01 | 40.91999816894531 |
7612 | CSCO | 2020-05-04 | 41.349998474121094 |
7613 | CSCO | 2020-05-05 | 41.459999084472656 |
7614 | CSCO | 2020-05-06 | 41.150001525878906 |
7615 | CSCO | 2020-05-07 | 41.369998931884766 |
7616 | CSCO | 2020-05-08 | 42.9900016784668 |
7617 | CSCO | 2020-05-11 | 43.31999969482422 |
7618 | CSCO | 2020-05-12 | 43.220001220703125 |
7619 | CSCO | 2020-05-13 | 41.95000076293945 |
7620 | CSCO | 2020-05-14 | 43.849998474121094 |
7621 | CSCO | 2020-05-15 | 44.27000045776367 |
7622 | CSCO | 2020-05-18 | 45.060001373291016 |
7623 | CSCO | 2020-05-19 | 44.61000061035156 |
7624 | CSCO | 2020-05-20 | 45.439998626708984 |
7625 | CSCO | 2020-05-21 | 44.63999938964844 |
7626 | CSCO | 2020-05-22 | 44.900001525878906 |
7627 | CSCO | 2020-05-26 | 44.84000015258789 |
7628 | CSCO | 2020-05-27 | 45.959999084472656 |
7629 | CSCO | 2020-05-28 | 45.599998474121094 |
7630 | CSCO | 2020-05-29 | 47.81999969482422 |
7631 | CSCO | 2020-06-01 | 46.29999923706055 |
7632 | CSCO | 2020-06-02 | 46.88999938964844 |
7633 | CSCO | 2020-06-03 | 46.939998626708984 |
7634 | CSCO | 2020-06-04 | 46.86000061035156 |
7635 | CSCO | 2020-06-05 | 47.83000183105469 |
7636 | CSCO | 2020-06-08 | 48.130001068115234 |
7637 | CSCO | 2020-06-09 | 48.04999923706055 |
7638 | CSCO | 2020-06-10 | 47.41999816894531 |
7639 | CSCO | 2020-06-11 | 43.66999816894531 |
7640 | CSCO | 2020-06-12 | 45.06999969482422 |
7641 | CSCO | 2020-06-15 | 45.349998474121094 |
7642 | CSCO | 2020-06-16 | 46.47999954223633 |
7643 | CSCO | 2020-06-17 | 46.16999816894531 |
7644 | CSCO | 2020-06-18 | 45.83000183105469 |
7645 | CSCO | 2020-06-19 | 45.31999969482422 |
7646 | CSCO | 2020-06-22 | 45.15999984741211 |
7647 | CSCO | 2020-06-23 | 45.470001220703125 |
7648 | CSCO | 2020-06-24 | 44.75 |
7649 | CSCO | 2020-06-25 | 45.220001220703125 |
7650 | CSCO | 2020-06-26 | 46.310001373291016 |
7651 | CSCO | 2020-06-29 | 46.150001525878906 |
7652 | CSCO | 2020-06-30 | 46.63999938964844 |
7653 | CSCO | 2020-07-01 | 46.060001373291016 |
7654 | CSCO | 2020-07-02 | 45.630001068115234 |
7655 | CSCO | 2020-07-06 | 46.41999816894531 |
7656 | CSCO | 2020-07-07 | 45.630001068115234 |
7657 | CSCO | 2020-07-08 | 45.810001373291016 |
7658 | CSCO | 2020-07-09 | 46.70000076293945 |
7659 | CSCO | 2020-07-10 | 46.65999984741211 |
7660 | CSCO | 2020-07-13 | 45.93000030517578 |
7661 | CSCO | 2020-07-14 | 46.2599983215332 |
7662 | CSCO | 2020-07-15 | 46.400001525878906 |
7663 | CSCO | 2020-07-16 | 45.779998779296875 |
7664 | CSCO | 2020-07-17 | 46.75 |
7665 | CSCO | 2020-07-20 | 46.970001220703125 |
7666 | CSCO | 2020-07-21 | 47.02000045776367 |
7667 | CSCO | 2020-07-22 | 46.900001525878906 |
7668 | CSCO | 2020-07-23 | 47.40999984741211 |
7669 | CSCO | 2020-07-24 | 46.400001525878906 |
7670 | CSCO | 2020-07-27 | 47.189998626708984 |
7671 | CSCO | 2020-07-28 | 46.279998779296875 |
7672 | CSCO | 2020-07-29 | 46.709999084472656 |
7673 | CSCO | 2020-07-30 | 46.439998626708984 |
7674 | CSCO | 2020-07-31 | 47.099998474121094 |
7675 | CSCO | 2020-08-03 | 47.15999984741211 |
7676 | CSCO | 2020-08-04 | 47.66999816894531 |
7677 | CSCO | 2020-08-05 | 47.33000183105469 |
7678 | CSCO | 2020-08-06 | 47.77000045776367 |
7679 | CSCO | 2020-08-07 | 47.43000030517578 |
7680 | CSCO | 2020-08-10 | 47.72999954223633 |
7681 | CSCO | 2020-08-11 | 47.189998626708984 |
7682 | CSCO | 2020-08-12 | 48.099998474121094 |
7683 | CSCO | 2020-08-13 | 42.720001220703125 |
7684 | CSCO | 2020-08-14 | 42.5 |
7685 | CSCO | 2020-08-17 | 42.09000015258789 |
7686 | CSCO | 2020-08-18 | 41.97999954223633 |
7687 | CSCO | 2020-08-19 | 41.869998931884766 |
7688 | CSCO | 2020-08-20 | 42.310001373291016 |
7689 | CSCO | 2020-08-21 | 42.25 |
7690 | CSCO | 2020-08-24 | 42.18000030517578 |
7691 | CSCO | 2020-08-25 | 41.959999084472656 |
7692 | CSCO | 2020-08-26 | 42.25 |
7693 | CSCO | 2020-08-27 | 42.290000915527344 |
7694 | CSCO | 2020-08-28 | 42.20000076293945 |
7695 | CSCO | 2020-08-31 | 42.220001220703125 |
7696 | CSCO | 2020-09-01 | 42.029998779296875 |
7697 | CSCO | 2020-09-02 | 42.41999816894531 |
7698 | CSCO | 2020-09-03 | 40.95000076293945 |
7699 | CSCO | 2020-09-04 | 40.81999969482422 |
7700 | CSCO | 2020-09-08 | 40.0 |
7701 | CSCO | 2020-09-09 | 40.130001068115234 |
7702 | CSCO | 2020-09-10 | 39.56999969482422 |
7703 | CSCO | 2020-09-11 | 39.880001068115234 |
7704 | CSCO | 2020-09-14 | 40.369998931884766 |
7705 | CSCO | 2020-09-15 | 40.599998474121094 |
7706 | CSCO | 2020-09-16 | 40.41999816894531 |
7707 | CSCO | 2020-09-17 | 40.369998931884766 |
7708 | CSCO | 2020-09-18 | 39.810001373291016 |
7709 | CSCO | 2020-09-21 | 39.040000915527344 |
7710 | CSCO | 2020-09-22 | 39.31999969482422 |
7711 | CSCO | 2020-09-23 | 38.279998779296875 |
7712 | CSCO | 2020-09-24 | 37.849998474121094 |
7713 | CSCO | 2020-09-25 | 38.45000076293945 |
7714 | CSCO | 2020-09-28 | 39.130001068115234 |
7715 | CSCO | 2020-09-29 | 39.060001373291016 |
7716 | CSCO | 2020-09-30 | 39.38999938964844 |
7717 | CSCO | 2020-10-01 | 38.79999923706055 |
7718 | CSCO | 2020-10-02 | 38.27000045776367 |
7719 | CSCO | 2020-10-05 | 38.56999969482422 |
7720 | CSCO | 2020-10-06 | 38.56999969482422 |
7721 | CSCO | 2020-10-07 | 39.400001525878906 |
7722 | CSCO | 2020-10-08 | 39.790000915527344 |
7723 | CSCO | 2020-10-09 | 39.849998474121094 |
7724 | CSCO | 2020-10-12 | 40.36000061035156 |
7725 | CSCO | 2020-10-13 | 39.810001373291016 |
7726 | CSCO | 2020-10-14 | 39.88999938964844 |
7727 | CSCO | 2020-10-15 | 39.970001220703125 |
7728 | CSCO | 2020-10-16 | 40.15999984741211 |
7729 | CSCO | 2020-10-19 | 39.29999923706055 |
7730 | CSCO | 2020-10-20 | 39.20000076293945 |
7731 | CSCO | 2020-10-21 | 39.060001373291016 |
7732 | CSCO | 2020-10-22 | 38.81999969482422 |
7733 | CSCO | 2020-10-23 | 38.81999969482422 |
7734 | CSCO | 2020-10-26 | 37.66999816894531 |
7735 | CSCO | 2020-10-27 | 36.869998931884766 |
7736 | CSCO | 2020-10-28 | 35.709999084472656 |
7737 | CSCO | 2020-10-29 | 35.689998626708984 |
7738 | CSCO | 2020-10-30 | 35.900001525878906 |
7739 | CSCO | 2020-11-02 | 35.900001525878906 |
7740 | CSCO | 2020-11-03 | 36.68000030517578 |
7741 | CSCO | 2020-11-04 | 36.56999969482422 |
7742 | CSCO | 2020-11-05 | 37.22999954223633 |
7743 | CSCO | 2020-11-06 | 37.529998779296875 |
7744 | CSCO | 2020-11-09 | 38.20000076293945 |
7745 | CSCO | 2020-11-10 | 38.720001220703125 |
7746 | CSCO | 2020-11-11 | 39.33000183105469 |
7747 | CSCO | 2020-11-12 | 38.66999816894531 |
7748 | CSCO | 2020-11-13 | 41.400001525878906 |
7749 | CSCO | 2020-11-16 | 42.540000915527344 |
7750 | CSCO | 2020-11-17 | 41.880001068115234 |
7751 | CSCO | 2020-11-18 | 41.31999969482422 |
7752 | CSCO | 2020-11-19 | 41.16999816894531 |
7753 | CSCO | 2020-11-20 | 40.970001220703125 |
7754 | CSCO | 2020-11-23 | 41.63999938964844 |
7755 | CSCO | 2020-11-24 | 42.61000061035156 |
7756 | CSCO | 2020-11-25 | 42.5 |
7757 | CSCO | 2020-11-27 | 42.70000076293945 |
7758 | CSCO | 2020-11-30 | 43.02000045776367 |
7759 | CSCO | 2020-12-01 | 43.540000915527344 |
7760 | CSCO | 2020-12-02 | 43.88999938964844 |
7761 | CSCO | 2020-12-03 | 44.11000061035156 |
7762 | CSCO | 2020-12-04 | 44.380001068115234 |
7763 | CSCO | 2020-12-07 | 44.349998474121094 |
7764 | CSCO | 2020-12-08 | 44.369998931884766 |
7765 | CSCO | 2020-12-09 | 44.689998626708984 |
7766 | CSCO | 2020-12-10 | 44.31999969482422 |
7767 | CSCO | 2020-12-11 | 44.31999969482422 |
7768 | CSCO | 2020-12-14 | 44.2400016784668 |
7769 | CSCO | 2020-12-15 | 44.720001220703125 |
7770 | CSCO | 2020-12-16 | 44.720001220703125 |
7771 | CSCO | 2020-12-17 | 44.81999969482422 |
7772 | CSCO | 2020-12-18 | 45.439998626708984 |
7773 | CSCO | 2020-12-21 | 44.880001068115234 |
7774 | CSCO | 2020-12-22 | 44.689998626708984 |
7775 | CSCO | 2020-12-23 | 44.380001068115234 |
7776 | CSCO | 2020-12-24 | 44.540000915527344 |
7777 | CSCO | 2020-12-28 | 44.91999816894531 |
7778 | CSCO | 2020-12-29 | 44.63999938964844 |
7779 | CSCO | 2020-12-30 | 44.47999954223633 |
7780 | CSCO | 2020-12-31 | 44.75 |
7781 | CSCO | 2021-01-04 | 43.959999084472656 |
7782 | CSCO | 2021-01-05 | 43.97999954223633 |
7783 | CSCO | 2021-01-06 | 44.400001525878906 |
7784 | CSCO | 2021-01-07 | 44.959999084472656 |
7785 | CSCO | 2021-01-08 | 45.060001373291016 |
7786 | CSCO | 2021-01-11 | 45.36000061035156 |
7787 | CSCO | 2021-01-12 | 45.790000915527344 |
7788 | CSCO | 2021-01-13 | 45.36000061035156 |
7789 | CSCO | 2021-01-14 | 45.150001525878906 |
7790 | CSCO | 2021-01-15 | 45.43000030517578 |
7791 | CSCO | 2021-01-19 | 45.189998626708984 |
7792 | CSCO | 2021-01-20 | 45.34000015258789 |
7793 | CSCO | 2021-01-21 | 45.11000061035156 |
7794 | CSCO | 2021-01-22 | 44.77000045776367 |
7795 | CSCO | 2021-01-25 | 45.029998779296875 |
7796 | CSCO | 2021-01-26 | 45.2599983215332 |
7797 | CSCO | 2021-01-27 | 45.70000076293945 |
7798 | CSCO | 2021-01-28 | 45.34000015258789 |
7799 | CSCO | 2021-01-29 | 44.58000183105469 |
7800 | CSCO | 2021-02-01 | 45.400001525878906 |
7801 | CSCO | 2021-02-02 | 45.83000183105469 |
7802 | CSCO | 2021-02-03 | 45.77000045776367 |
7803 | CSCO | 2021-02-04 | 47.25 |
7804 | CSCO | 2021-02-05 | 48.08000183105469 |
7805 | CSCO | 2021-02-08 | 48.939998626708984 |
7806 | CSCO | 2021-02-09 | 48.5 |
7807 | CSCO | 2021-02-10 | 47.2400016784668 |
7808 | CSCO | 2021-02-11 | 47.58000183105469 |
7809 | CSCO | 2021-02-12 | 47.290000915527344 |
7810 | CSCO | 2021-02-16 | 46.5099983215332 |
7811 | CSCO | 2021-02-17 | 46.25 |
7812 | CSCO | 2021-02-18 | 46.34000015258789 |
7813 | CSCO | 2021-02-19 | 45.68000030517578 |
7814 | CSCO | 2021-02-22 | 45.43000030517578 |
7815 | CSCO | 2021-02-23 | 45.5099983215332 |
7816 | CSCO | 2021-02-24 | 45.7400016784668 |
7817 | CSCO | 2021-02-25 | 45.52000045776367 |
7818 | CSCO | 2021-02-26 | 44.869998931884766 |
7819 | CSCO | 2021-03-01 | 45.91999816894531 |
7820 | CSCO | 2021-03-02 | 45.52000045776367 |
7821 | CSCO | 2021-03-03 | 45.130001068115234 |
7822 | CSCO | 2021-03-04 | 44.560001373291016 |
7823 | CSCO | 2021-03-05 | 46.25 |
7824 | CSCO | 2021-03-08 | 47.5099983215332 |
7825 | CSCO | 2021-03-09 | 47.88999938964844 |
7826 | CSCO | 2021-03-10 | 48.290000915527344 |
7827 | CSCO | 2021-03-11 | 48.79999923706055 |
7828 | CSCO | 2021-03-12 | 48.81999969482422 |
7829 | CSCO | 2021-03-15 | 49.40999984741211 |
7830 | CSCO | 2021-03-16 | 49.66999816894531 |
7831 | CSCO | 2021-03-17 | 49.41999816894531 |
7832 | CSCO | 2021-03-18 | 48.79999923706055 |
7833 | CSCO | 2021-03-19 | 48.97999954223633 |
7834 | CSCO | 2021-03-22 | 50.29999923706055 |
7835 | CSCO | 2021-03-23 | 50.0099983215332 |
7836 | CSCO | 2021-03-24 | 49.650001525878906 |
7837 | CSCO | 2021-03-25 | 50.5099983215332 |
7838 | CSCO | 2021-03-26 | 52.56999969482422 |
7839 | CSCO | 2021-03-29 | 52.52000045776367 |
7840 | CSCO | 2021-03-30 | 51.77000045776367 |
7841 | CSCO | 2021-03-31 | 51.709999084472656 |
7842 | CSCO | 2021-04-01 | 51.97999954223633 |
7843 | CSCO | 2021-04-05 | 52.40999984741211 |
7844 | CSCO | 2021-04-06 | 52.029998779296875 |
7845 | CSCO | 2021-04-07 | 51.77000045776367 |
7846 | CSCO | 2021-04-08 | 51.90999984741211 |
7847 | CSCO | 2021-04-09 | 52.09000015258789 |
7848 | CSCO | 2021-04-12 | 51.56999969482422 |
7849 | CSCO | 2021-04-13 | 51.65999984741211 |
7850 | CSCO | 2021-04-14 | 51.369998931884766 |
7851 | CSCO | 2021-04-15 | 51.63999938964844 |
7852 | CSCO | 2021-04-16 | 52.79999923706055 |
7853 | CSCO | 2021-04-19 | 52.849998474121094 |
7854 | CSCO | 2021-04-20 | 51.790000915527344 |
7855 | CSCO | 2021-04-21 | 51.93000030517578 |
7856 | CSCO | 2021-04-22 | 51.5 |
7857 | CSCO | 2021-04-23 | 51.90999984741211 |
7858 | CSCO | 2021-04-26 | 51.63999938964844 |
7859 | CSCO | 2021-04-27 | 51.369998931884766 |
7860 | CSCO | 2021-04-28 | 51.11000061035156 |
7861 | CSCO | 2021-04-29 | 51.459999084472656 |
7862 | CSCO | 2021-04-30 | 50.90999984741211 |
7863 | CSCO | 2021-05-03 | 51.16999816894531 |
7864 | CSCO | 2021-05-04 | 50.709999084472656 |
7865 | CSCO | 2021-05-05 | 51.130001068115234 |
7866 | CSCO | 2021-05-06 | 52.439998626708984 |
7867 | CSCO | 2021-05-07 | 53.43000030517578 |
7868 | CSCO | 2021-05-10 | 53.15999984741211 |
7869 | CSCO | 2021-05-11 | 52.83000183105469 |
7870 | CSCO | 2021-05-12 | 51.599998474121094 |
7871 | CSCO | 2021-05-13 | 52.4900016784668 |
7872 | CSCO | 2021-05-14 | 52.900001525878906 |
7873 | CSCO | 2021-05-17 | 52.939998626708984 |
7874 | CSCO | 2021-05-18 | 52.93000030517578 |
7875 | CSCO | 2021-05-19 | 52.470001220703125 |
7876 | CSCO | 2021-05-20 | 52.849998474121094 |
7877 | CSCO | 2021-05-21 | 52.43000030517578 |
7878 | CSCO | 2021-05-24 | 53.38999938964844 |
7879 | CSCO | 2021-05-25 | 53.310001373291016 |
7880 | CSCO | 2021-05-26 | 52.90999984741211 |
7881 | CSCO | 2021-05-27 | 52.91999816894531 |
7882 | CSCO | 2021-05-28 | 52.900001525878906 |
7883 | CSCO | 2021-06-01 | 52.619998931884766 |
7884 | CSCO | 2021-06-02 | 52.959999084472656 |
7885 | CSCO | 2021-06-03 | 53.33000183105469 |
7886 | CSCO | 2021-06-04 | 54.06999969482422 |
7887 | CSCO | 2021-06-07 | 53.91999816894531 |
7888 | CSCO | 2021-06-08 | 54.130001068115234 |
7889 | CSCO | 2021-06-09 | 54.02000045776367 |
7890 | CSCO | 2021-06-10 | 55.029998779296875 |
7891 | CSCO | 2021-06-11 | 54.77000045776367 |
7892 | CSCO | 2021-06-14 | 54.16999816894531 |
7893 | CSCO | 2021-06-15 | 53.790000915527344 |
7894 | CSCO | 2021-06-16 | 53.470001220703125 |
7895 | CSCO | 2021-06-17 | 53.130001068115234 |
7896 | CSCO | 2021-06-18 | 52.06999969482422 |
7897 | CSCO | 2021-06-21 | 53.18000030517578 |
7898 | CSCO | 2021-06-22 | 53.2599983215332 |
7899 | CSCO | 2021-06-23 | 52.7599983215332 |
7900 | CSCO | 2021-06-24 | 52.779998779296875 |
7901 | CSCO | 2021-06-25 | 53.060001373291016 |
7902 | CSCO | 2021-06-28 | 52.959999084472656 |
7903 | CSCO | 2021-06-29 | 52.90999984741211 |
7904 | CSCO | 2021-06-30 | 53.0 |
7905 | CSCO | 2021-07-01 | 53.439998626708984 |
7906 | CSCO | 2021-07-02 | 53.540000915527344 |
7907 | CSCO | 2021-07-06 | 52.97999954223633 |
7908 | CSCO | 2021-07-07 | 53.2599983215332 |
7909 | CSCO | 2021-07-08 | 53.2599983215332 |
7910 | CSCO | 2021-07-09 | 53.7400016784668 |
7911 | CSCO | 2021-07-12 | 53.22999954223633 |
7912 | CSCO | 2021-07-13 | 53.31999969482422 |
7913 | CSCO | 2021-07-14 | 54.09000015258789 |
7914 | CSCO | 2021-07-15 | 53.650001525878906 |
7915 | CSCO | 2021-07-16 | 53.70000076293945 |
7916 | CSCO | 2021-07-19 | 53.060001373291016 |
7917 | CSCO | 2021-07-20 | 53.58000183105469 |
7918 | CSCO | 2021-07-21 | 53.880001068115234 |
7919 | CSCO | 2021-07-22 | 54.540000915527344 |
7920 | CSCO | 2021-07-23 | 55.22999954223633 |
7921 | CSCO | 2021-07-26 | 55.470001220703125 |
7922 | CSCO | 2021-07-27 | 55.279998779296875 |
7923 | CSCO | 2021-07-28 | 54.77000045776367 |
7924 | CSCO | 2021-07-29 | 55.06999969482422 |
7925 | CSCO | 2021-07-30 | 55.369998931884766 |
7926 | CSCO | 2021-08-02 | 55.45000076293945 |
7927 | CSCO | 2021-08-03 | 56.25 |
7928 | CSCO | 2021-08-04 | 55.689998626708984 |
7929 | CSCO | 2021-08-05 | 55.7599983215332 |
7930 | CSCO | 2021-08-06 | 55.59000015258789 |
7931 | CSCO | 2021-08-09 | 55.470001220703125 |
7932 | CSCO | 2021-08-10 | 55.61000061035156 |
7933 | CSCO | 2021-08-11 | 55.86000061035156 |
7934 | CSCO | 2021-08-12 | 56.38999938964844 |
7935 | CSCO | 2021-08-13 | 56.470001220703125 |
7936 | CSCO | 2021-08-16 | 56.279998779296875 |
7937 | CSCO | 2021-08-17 | 56.0099983215332 |
7938 | CSCO | 2021-08-18 | 55.150001525878906 |
7939 | CSCO | 2021-08-19 | 57.27000045776367 |
7940 | CSCO | 2021-08-20 | 58.220001220703125 |
7941 | CSCO | 2021-08-23 | 58.540000915527344 |
7942 | CSCO | 2021-08-24 | 59.31999969482422 |
7943 | CSCO | 2021-08-25 | 59.349998474121094 |
7944 | CSCO | 2021-08-26 | 59.20000076293945 |
7945 | CSCO | 2021-08-27 | 59.02000045776367 |
7946 | CSCO | 2021-08-30 | 59.130001068115234 |
7947 | CSCO | 2021-08-31 | 59.02000045776367 |
7948 | CSCO | 2021-09-01 | 59.040000915527344 |
7949 | CSCO | 2021-09-02 | 59.529998779296875 |
7950 | CSCO | 2021-09-03 | 59.41999816894531 |
7951 | CSCO | 2021-09-07 | 58.880001068115234 |
7952 | CSCO | 2021-09-08 | 58.68000030517578 |
7953 | CSCO | 2021-09-09 | 58.599998474121094 |
7954 | CSCO | 2021-09-10 | 57.88999938964844 |
7955 | CSCO | 2021-09-13 | 58.099998474121094 |
7956 | CSCO | 2021-09-14 | 57.869998931884766 |
7957 | CSCO | 2021-09-15 | 57.560001373291016 |
7958 | CSCO | 2021-09-16 | 57.33000183105469 |
7959 | CSCO | 2021-09-17 | 56.849998474121094 |
7960 | CSCO | 2021-09-20 | 55.88999938964844 |
7961 | CSCO | 2021-09-21 | 55.2599983215332 |
7962 | CSCO | 2021-09-22 | 55.52000045776367 |
7963 | CSCO | 2021-09-23 | 56.689998626708984 |
7964 | CSCO | 2021-09-24 | 56.72999954223633 |
7965 | CSCO | 2021-09-27 | 56.220001220703125 |
7966 | CSCO | 2021-09-28 | 55.52000045776367 |
7967 | CSCO | 2021-09-29 | 55.47999954223633 |
7968 | CSCO | 2021-09-30 | 54.43000030517578 |
7969 | CSCO | 2021-10-01 | 55.13999938964844 |
7970 | CSCO | 2021-10-04 | 54.22999954223633 |
7971 | CSCO | 2021-10-05 | 54.689998626708984 |
7972 | CSCO | 2021-10-06 | 53.939998626708984 |
7973 | CSCO | 2021-10-07 | 55.02000045776367 |
7974 | CSCO | 2021-10-08 | 55.08000183105469 |
7975 | CSCO | 2021-10-11 | 54.93000030517578 |
7976 | CSCO | 2021-10-12 | 54.279998779296875 |
7977 | CSCO | 2021-10-13 | 54.619998931884766 |
7978 | CSCO | 2021-10-14 | 55.650001525878906 |
7979 | CSCO | 2021-10-15 | 55.25 |
7980 | CSCO | 2021-10-18 | 55.189998626708984 |
7981 | CSCO | 2021-10-19 | 55.7400016784668 |
7982 | CSCO | 2021-10-20 | 56.20000076293945 |
7983 | CSCO | 2021-10-21 | 55.689998626708984 |
7984 | CSCO | 2021-10-22 | 55.11000061035156 |
7985 | CSCO | 2021-10-25 | 55.13999938964844 |
7986 | CSCO | 2021-10-26 | 55.810001373291016 |
7987 | CSCO | 2021-10-27 | 56.18000030517578 |
7988 | CSCO | 2021-10-28 | 56.2400016784668 |
7989 | CSCO | 2021-10-29 | 55.970001220703125 |
7990 | CSCO | 2021-11-01 | 56.099998474121094 |
7991 | CSCO | 2021-11-02 | 57.619998931884766 |
7992 | CSCO | 2021-11-03 | 57.650001525878906 |
7993 | CSCO | 2021-11-04 | 57.119998931884766 |
7994 | CSCO | 2021-11-05 | 57.06999969482422 |
7995 | CSCO | 2021-11-08 | 57.0 |
7996 | CSCO | 2021-11-09 | 57.439998626708984 |
7997 | CSCO | 2021-11-10 | 57.77000045776367 |
7998 | CSCO | 2021-11-11 | 56.7599983215332 |
7999 | CSCO | 2021-11-12 | 56.81999969482422 |
8000 | CSCO | 2021-11-15 | 57.27000045776367 |
8001 | CSCO | 2021-11-16 | 57.0 |
8002 | CSCO | 2021-11-17 | 56.7599983215332 |
8003 | CSCO | 2021-11-18 | 53.630001068115234 |
8004 | CSCO | 2021-11-19 | 53.25 |
8005 | CSCO | 2021-11-22 | 54.599998474121094 |
8006 | CSCO | 2021-11-23 | 55.29999923706055 |
8007 | CSCO | 2021-11-24 | 55.540000915527344 |
8008 | CSCO | 2021-11-26 | 54.66999816894531 |
8009 | CSCO | 2021-11-29 | 55.7599983215332 |
8010 | CSCO | 2021-11-30 | 54.84000015258789 |
8011 | CSCO | 2021-12-01 | 55.029998779296875 |
8012 | CSCO | 2021-12-02 | 56.150001525878906 |
8013 | CSCO | 2021-12-03 | 56.22999954223633 |
8014 | CSCO | 2021-12-06 | 56.959999084472656 |
8015 | CSCO | 2021-12-07 | 58.08000183105469 |
8016 | CSCO | 2021-12-08 | 57.02000045776367 |
8017 | CSCO | 2021-12-09 | 57.54999923706055 |
8018 | CSCO | 2021-12-10 | 59.25 |
8019 | CSCO | 2021-12-13 | 58.61000061035156 |
8020 | CSCO | 2021-12-14 | 57.77000045776367 |
8021 | CSCO | 2021-12-15 | 59.93000030517578 |
8022 | CSCO | 2021-12-16 | 60.310001373291016 |
8023 | CSCO | 2021-12-17 | 60.459999084472656 |
8024 | CSCO | 2021-12-20 | 60.36000061035156 |
8025 | CSCO | 2021-12-21 | 61.029998779296875 |
8026 | CSCO | 2021-12-22 | 61.529998779296875 |
8027 | CSCO | 2021-12-23 | 62.279998779296875 |
8028 | CSCO | 2021-12-27 | 63.41999816894531 |
8029 | CSCO | 2021-12-28 | 63.529998779296875 |
8030 | CSCO | 2021-12-29 | 63.959999084472656 |
8031 | CSCO | 2021-12-30 | 63.619998931884766 |
8032 | CSCO | 2021-12-31 | 63.369998931884766 |
8033 | CSCO | 2022-01-03 | 63.15999984741211 |
8034 | CSCO | 2022-01-04 | 61.25 |
8035 | CSCO | 2022-01-05 | 60.279998779296875 |
8036 | CSCO | 2022-01-06 | 60.91999816894531 |
8037 | CSCO | 2022-01-07 | 61.130001068115234 |
8038 | CSCO | 2022-01-10 | 61.81999969482422 |
8039 | CSCO | 2022-01-11 | 62.369998931884766 |
8040 | CSCO | 2022-01-12 | 62.119998931884766 |
8041 | CSCO | 2022-01-13 | 61.5 |
8042 | CSCO | 2022-01-14 | 61.36000061035156 |
8043 | CSCO | 2022-01-18 | 59.72999954223633 |
8044 | CSCO | 2022-01-19 | 58.900001525878906 |
8045 | CSCO | 2022-01-20 | 58.08000183105469 |
8046 | CSCO | 2022-01-21 | 56.68000030517578 |
8047 | CSCO | 2022-01-24 | 56.900001525878906 |
8048 | CSCO | 2022-01-25 | 56.11000061035156 |
8049 | CSCO | 2022-01-26 | 55.33000183105469 |
8050 | CSCO | 2022-01-27 | 54.619998931884766 |
8051 | CSCO | 2022-01-28 | 55.61000061035156 |
8052 | CSCO | 2022-01-31 | 55.66999816894531 |
8053 | CSCO | 2022-02-01 | 55.369998931884766 |
8054 | CSCO | 2022-02-02 | 56.16999816894531 |
8055 | CSCO | 2022-02-03 | 55.20000076293945 |
8056 | CSCO | 2022-02-04 | 55.150001525878906 |
8057 | CSCO | 2022-02-07 | 55.16999816894531 |
8058 | CSCO | 2022-02-08 | 55.34000015258789 |
8059 | CSCO | 2022-02-09 | 56.290000915527344 |
8060 | CSCO | 2022-02-10 | 54.869998931884766 |
8061 | CSCO | 2022-02-11 | 53.900001525878906 |
8062 | CSCO | 2022-02-14 | 53.18000030517578 |
8063 | CSCO | 2022-02-15 | 54.27000045776367 |
8064 | CSCO | 2022-02-16 | 54.25 |
8065 | CSCO | 2022-02-17 | 55.77000045776367 |
8066 | CSCO | 2022-02-18 | 57.209999084472656 |
8067 | CSCO | 2022-02-22 | 56.29999923706055 |
8068 | CSCO | 2022-02-23 | 54.439998626708984 |
8069 | CSCO | 2022-02-24 | 54.72999954223633 |
8070 | CSCO | 2022-02-25 | 56.040000915527344 |
8071 | CSCO | 2022-02-28 | 55.77000045776367 |
8072 | CSCO | 2022-03-01 | 54.619998931884766 |
8073 | CSCO | 2022-03-02 | 56.150001525878906 |
8074 | CSCO | 2022-03-03 | 56.06999969482422 |
8075 | CSCO | 2022-03-04 | 56.5099983215332 |
8076 | CSCO | 2022-03-07 | 55.59000015258789 |
8077 | CSCO | 2022-03-08 | 54.400001525878906 |
8078 | CSCO | 2022-03-09 | 55.91999816894531 |
8079 | CSCO | 2022-03-10 | 54.709999084472656 |
8080 | CSCO | 2022-03-11 | 54.689998626708984 |
8081 | CSCO | 2022-03-14 | 54.29999923706055 |
8082 | CSCO | 2022-03-15 | 55.599998474121094 |
8083 | CSCO | 2022-03-16 | 55.810001373291016 |
8084 | CSCO | 2022-03-17 | 56.16999816894531 |
8085 | CSCO | 2022-03-18 | 55.970001220703125 |
8086 | CSCO | 2022-03-21 | 56.0 |
8087 | CSCO | 2022-03-22 | 56.16999816894531 |
8088 | CSCO | 2022-03-23 | 54.47999954223633 |
8089 | CSCO | 2022-03-24 | 54.5 |
8090 | CSCO | 2022-03-25 | 54.970001220703125 |
8091 | CSCO | 2022-03-28 | 55.13999938964844 |
8092 | CSCO | 2022-03-29 | 55.66999816894531 |
8093 | CSCO | 2022-03-30 | 56.04999923706055 |
8094 | CSCO | 2022-03-31 | 55.7599983215332 |
8095 | CSCO | 2022-04-01 | 55.65999984741211 |
8096 | CSCO | 2022-04-04 | 55.869998931884766 |
8097 | CSCO | 2022-04-05 | 54.91999816894531 |
8098 | CSCO | 2022-04-06 | 54.369998931884766 |
8099 | CSCO | 2022-04-07 | 54.630001068115234 |
8100 | CSCO | 2022-04-08 | 54.279998779296875 |
8101 | CSCO | 2022-04-11 | 52.880001068115234 |
8102 | CSCO | 2022-04-12 | 51.81999969482422 |
8103 | CSCO | 2022-04-13 | 52.150001525878906 |
8104 | CSCO | 2022-04-14 | 51.16999816894531 |
8105 | CSCO | 2022-04-18 | 51.11000061035156 |
8106 | CSCO | 2022-04-19 | 51.83000183105469 |
8107 | CSCO | 2022-04-20 | 53.02000045776367 |
8108 | CSCO | 2022-04-21 | 52.779998779296875 |
8109 | CSCO | 2022-04-22 | 51.36000061035156 |
8110 | CSCO | 2022-04-25 | 51.939998626708984 |
8111 | CSCO | 2022-04-26 | 50.900001525878906 |
8112 | CSCO | 2022-04-27 | 49.310001373291016 |
8113 | CSCO | 2022-04-28 | 50.630001068115234 |
8114 | CSCO | 2022-04-29 | 48.97999954223633 |
8115 | CSCO | 2022-05-02 | 49.86000061035156 |
8116 | CSCO | 2022-05-03 | 49.91999816894531 |
8117 | CSCO | 2022-05-04 | 51.58000183105469 |
8118 | CSCO | 2022-05-05 | 49.61000061035156 |
8119 | CSCO | 2022-05-06 | 49.33000183105469 |
8120 | CSCO | 2022-05-09 | 48.959999084472656 |
8121 | CSCO | 2022-05-10 | 49.54999923706055 |
8122 | CSCO | 2022-05-11 | 48.650001525878906 |
8123 | CSCO | 2022-05-12 | 48.290000915527344 |
8124 | CSCO | 2022-05-13 | 49.560001373291016 |
8125 | CSCO | 2022-05-16 | 49.0 |
8126 | CSCO | 2022-05-17 | 50.599998474121094 |
8127 | CSCO | 2022-05-18 | 48.36000061035156 |
8128 | CSCO | 2022-05-19 | 41.720001220703125 |
8129 | CSCO | 2022-05-20 | 42.939998626708984 |
8130 | CSCO | 2022-05-23 | 43.349998474121094 |
8131 | CSCO | 2022-05-24 | 43.77000045776367 |
8132 | CSCO | 2022-05-25 | 44.0 |
8133 | CSCO | 2022-05-26 | 44.9900016784668 |
8134 | CSCO | 2022-05-27 | 45.619998931884766 |
8135 | CSCO | 2022-05-31 | 45.04999923706055 |
8136 | CSCO | 2022-06-01 | 45.22999954223633 |
8137 | CSCO | 2022-06-02 | 45.790000915527344 |
8138 | CSCO | 2022-06-03 | 45.25 |
8139 | CSCO | 2022-06-06 | 45.33000183105469 |
8140 | CSCO | 2022-06-07 | 45.56999969482422 |
8141 | CSCO | 2022-06-08 | 44.91999816894531 |
8142 | CSCO | 2022-06-09 | 44.2599983215332 |
8143 | CSCO | 2022-06-10 | 43.4900016784668 |
8144 | CSCO | 2022-06-13 | 43.2400016784668 |
8145 | CSCO | 2022-06-14 | 42.90999984741211 |
8146 | CSCO | 2022-06-15 | 43.79999923706055 |
8147 | CSCO | 2022-06-16 | 43.31999969482422 |
8148 | CSCO | 2022-06-17 | 43.38999938964844 |
8149 | CSCO | 2022-06-21 | 44.13999938964844 |
8150 | CSCO | 2022-06-22 | 43.56999969482422 |
8151 | CSCO | 2022-06-23 | 42.93000030517578 |
8152 | CSCO | 2022-06-24 | 44.099998474121094 |
8153 | CSCO | 2022-06-27 | 43.77000045776367 |
8154 | CSCO | 2022-06-28 | 43.060001373291016 |
8155 | CSCO | 2022-06-29 | 42.880001068115234 |
8156 | CSCO | 2022-06-30 | 42.63999938964844 |
8157 | CSCO | 2022-07-01 | 42.599998474121094 |
8158 | CSCO | 2022-07-05 | 41.959999084472656 |
8159 | CSCO | 2022-07-06 | 42.689998626708984 |
8160 | CSCO | 2022-07-07 | 43.220001220703125 |
8161 | CSCO | 2022-07-08 | 43.38999938964844 |
8162 | CSCO | 2022-07-11 | 43.25 |
8163 | CSCO | 2022-07-12 | 42.86000061035156 |
8164 | CSCO | 2022-07-13 | 42.70000076293945 |
8165 | CSCO | 2022-07-14 | 42.33000183105469 |
8166 | CSCO | 2022-07-15 | 43.06999969482422 |
8167 | CSCO | 2022-07-18 | 42.599998474121094 |
8168 | CSCO | 2022-07-19 | 44.029998779296875 |
8169 | CSCO | 2022-07-20 | 44.130001068115234 |
8170 | CSCO | 2022-07-21 | 44.58000183105469 |
8171 | CSCO | 2022-07-22 | 44.459999084472656 |
8172 | CSCO | 2022-07-25 | 44.34000015258789 |
8173 | CSCO | 2022-07-26 | 43.83000183105469 |
8174 | CSCO | 2022-07-27 | 44.63999938964844 |
8175 | CSCO | 2022-07-28 | 45.619998931884766 |
8176 | CSCO | 2022-07-29 | 45.369998931884766 |
8177 | CSCO | 2022-08-01 | 45.279998779296875 |
8178 | CSCO | 2022-08-02 | 44.91999816894531 |
8179 | CSCO | 2022-08-03 | 45.709999084472656 |
8180 | CSCO | 2022-08-04 | 45.380001068115234 |
8181 | CSCO | 2022-08-05 | 45.0099983215332 |
8182 | CSCO | 2022-08-08 | 45.02000045776367 |
8183 | CSCO | 2022-08-09 | 44.91999816894531 |
8184 | CSCO | 2022-08-10 | 46.02000045776367 |
8185 | CSCO | 2022-08-11 | 45.900001525878906 |
8186 | CSCO | 2022-08-12 | 46.61000061035156 |
8187 | CSCO | 2022-08-15 | 46.59000015258789 |
8188 | CSCO | 2022-08-16 | 46.77000045776367 |
8189 | CSCO | 2022-08-17 | 46.65999984741211 |
8190 | CSCO | 2022-08-18 | 49.369998931884766 |
8191 | CSCO | 2022-08-19 | 48.70000076293945 |
8192 | CSCO | 2022-08-22 | 47.709999084472656 |
8193 | CSCO | 2022-08-23 | 47.40999984741211 |
8194 | CSCO | 2022-08-24 | 47.06999969482422 |
8195 | CSCO | 2022-08-25 | 47.27000045776367 |
8196 | CSCO | 2022-08-26 | 45.88999938964844 |
8197 | CSCO | 2022-08-29 | 45.709999084472656 |
8198 | CSCO | 2022-08-30 | 45.2400016784668 |
8199 | CSCO | 2022-08-31 | 44.720001220703125 |
8200 | CSCO | 2022-09-01 | 45.290000915527344 |
8201 | CSCO | 2022-09-02 | 44.59000015258789 |
8202 | CSCO | 2022-09-06 | 44.470001220703125 |
8203 | CSCO | 2022-09-07 | 45.02000045776367 |
8204 | CSCO | 2022-09-08 | 45.369998931884766 |
8205 | CSCO | 2022-09-09 | 45.77000045776367 |
8206 | CSCO | 2022-09-12 | 46.400001525878906 |
8207 | CSCO | 2022-09-13 | 44.11000061035156 |
8208 | CSCO | 2022-09-14 | 43.959999084472656 |
8209 | CSCO | 2022-09-15 | 43.290000915527344 |
8210 | CSCO | 2022-09-16 | 43.29999923706055 |
8211 | CSCO | 2022-09-19 | 43.29999923706055 |
8212 | CSCO | 2022-09-20 | 42.58000183105469 |
8213 | CSCO | 2022-09-21 | 41.59000015258789 |
8214 | CSCO | 2022-09-22 | 41.150001525878906 |
8215 | CSCO | 2022-09-23 | 40.65999984741211 |
8216 | CSCO | 2022-09-26 | 40.58000183105469 |
8217 | CSCO | 2022-09-27 | 40.52000045776367 |
8218 | CSCO | 2022-09-28 | 41.34000015258789 |
8219 | CSCO | 2022-09-29 | 40.56999969482422 |
8220 | CSCO | 2022-09-30 | 40.0 |
8221 | CSCO | 2022-10-03 | 41.290000915527344 |
8222 | CSCO | 2022-10-04 | 41.81999969482422 |
8223 | CSCO | 2022-10-05 | 41.9900016784668 |
8224 | CSCO | 2022-10-06 | 41.52000045776367 |
8225 | CSCO | 2022-10-07 | 40.27000045776367 |
8226 | CSCO | 2022-10-10 | 39.88999938964844 |
8227 | CSCO | 2022-10-11 | 39.58000183105469 |
8228 | CSCO | 2022-10-12 | 39.27000045776367 |
8229 | CSCO | 2022-10-13 | 40.61000061035156 |
8230 | CSCO | 2022-10-14 | 40.20000076293945 |
8231 | CSCO | 2022-10-17 | 41.29999923706055 |
8232 | CSCO | 2022-10-18 | 41.790000915527344 |
8233 | CSCO | 2022-10-19 | 41.880001068115234 |
8234 | CSCO | 2022-10-20 | 41.709999084472656 |
8235 | CSCO | 2022-10-21 | 42.79999923706055 |
8236 | CSCO | 2022-10-24 | 43.540000915527344 |
8237 | CSCO | 2022-10-25 | 44.36000061035156 |
8238 | CSCO | 2022-10-26 | 44.380001068115234 |
8239 | CSCO | 2022-10-27 | 44.41999816894531 |
8240 | CSCO | 2022-10-28 | 45.63999938964844 |
8241 | CSCO | 2022-10-31 | 45.43000030517578 |
8242 | CSCO | 2022-11-01 | 45.459999084472656 |
8243 | CSCO | 2022-11-02 | 44.56999969482422 |
8244 | CSCO | 2022-11-03 | 43.849998474121094 |
8245 | CSCO | 2022-11-04 | 44.52000045776367 |
8246 | CSCO | 2022-11-07 | 44.54999923706055 |
8247 | CSCO | 2022-11-08 | 44.61000061035156 |
8248 | CSCO | 2022-11-09 | 43.90999984741211 |
8249 | CSCO | 2022-11-10 | 45.65999984741211 |
8250 | CSCO | 2022-11-11 | 44.790000915527344 |
8251 | CSCO | 2022-11-14 | 44.7400016784668 |
8252 | CSCO | 2022-11-15 | 44.900001525878906 |
8253 | CSCO | 2022-11-16 | 44.38999938964844 |
8254 | CSCO | 2022-11-17 | 46.59000015258789 |
8255 | CSCO | 2022-11-18 | 47.790000915527344 |
8256 | CSCO | 2022-11-21 | 47.619998931884766 |
8257 | CSCO | 2022-11-22 | 48.380001068115234 |
8258 | CSCO | 2022-11-23 | 48.56999969482422 |
8259 | CSCO | 2022-11-25 | 48.400001525878906 |
8260 | CSCO | 2022-11-28 | 48.08000183105469 |
8261 | CSCO | 2022-11-29 | 48.279998779296875 |
8262 | CSCO | 2022-11-30 | 49.720001220703125 |
8263 | CSCO | 2022-12-01 | 49.970001220703125 |
8264 | CSCO | 2022-12-02 | 49.70000076293945 |
8265 | CSCO | 2022-12-05 | 49.33000183105469 |
8266 | CSCO | 2022-12-06 | 48.59000015258789 |
8267 | CSCO | 2022-12-07 | 48.18000030517578 |
8268 | CSCO | 2022-12-08 | 48.9900016784668 |
8269 | CSCO | 2022-12-09 | 48.459999084472656 |
8270 | CSCO | 2022-12-12 | 49.29999923706055 |
8271 | CSCO | 2022-12-13 | 49.63999938964844 |
8272 | CSCO | 2022-12-14 | 49.29999923706055 |
8273 | CSCO | 2022-12-15 | 48.150001525878906 |
8274 | CSCO | 2022-12-16 | 47.810001373291016 |
8275 | CSCO | 2022-12-19 | 47.400001525878906 |
8276 | CSCO | 2022-12-20 | 47.369998931884766 |
8277 | CSCO | 2022-12-21 | 47.65999984741211 |
8278 | CSCO | 2022-12-22 | 47.31999969482422 |
8279 | CSCO | 2022-12-23 | 47.47999954223633 |
8280 | CSCO | 2022-12-27 | 47.529998779296875 |
8281 | CSCO | 2022-12-28 | 47.06999969482422 |
8282 | CSCO | 2022-12-29 | 47.5 |
8283 | CSCO | 2022-12-30 | 47.63999938964844 |
8284 | CSCO | 2023-01-03 | 47.939998626708984 |
8285 | CSCO | 2023-01-04 | 47.54999923706055 |
8286 | CSCO | 2023-01-05 | 46.880001068115234 |
8287 | CSCO | 2023-01-06 | 48.31999969482422 |
8288 | CSCO | 2023-01-09 | 48.58000183105469 |
8289 | CSCO | 2023-01-10 | 48.810001373291016 |
8290 | CSCO | 2023-01-11 | 49.209999084472656 |
8291 | CSCO | 2023-01-12 | 49.0 |
8292 | CSCO | 2023-01-13 | 48.880001068115234 |
8293 | CSCO | 2023-01-17 | 48.08000183105469 |
8294 | CSCO | 2023-01-18 | 46.900001525878906 |
8295 | CSCO | 2023-01-19 | 46.459999084472656 |
8296 | CSCO | 2023-01-20 | 46.779998779296875 |
8297 | CSCO | 2023-01-23 | 47.5 |
8298 | CSCO | 2023-01-24 | 47.810001373291016 |
8299 | CSCO | 2023-01-25 | 47.97999954223633 |
8300 | CSCO | 2023-01-26 | 48.34000015258789 |
8301 | CSCO | 2023-01-27 | 48.5099983215332 |
8302 | CSCO | 2023-01-30 | 48.220001220703125 |
8303 | CSCO | 2023-01-31 | 48.66999816894531 |
8304 | CSCO | 2023-02-01 | 48.56999969482422 |
8305 | CSCO | 2023-02-02 | 49.31999969482422 |
8306 | CSCO | 2023-02-03 | 48.630001068115234 |
8307 | CSCO | 2023-02-06 | 47.56999969482422 |
8308 | CSCO | 2023-02-07 | 47.84000015258789 |
8309 | CSCO | 2023-02-08 | 46.959999084472656 |
8310 | CSCO | 2023-02-09 | 46.72999954223633 |
8311 | CSCO | 2023-02-10 | 47.2599983215332 |
8312 | CSCO | 2023-02-13 | 47.86000061035156 |
8313 | CSCO | 2023-02-14 | 47.70000076293945 |
8314 | CSCO | 2023-02-15 | 48.45000076293945 |
8315 | CSCO | 2023-02-16 | 50.9900016784668 |
8316 | CSCO | 2023-02-17 | 50.77000045776367 |
8317 | CSCO | 2023-02-21 | 49.689998626708984 |
8318 | CSCO | 2023-02-22 | 49.310001373291016 |
8319 | CSCO | 2023-02-23 | 49.209999084472656 |
8320 | CSCO | 2023-02-24 | 48.47999954223633 |
8321 | CSCO | 2023-02-27 | 48.72999954223633 |
8322 | CSCO | 2023-02-28 | 48.41999816894531 |
8323 | CSCO | 2023-03-01 | 48.34000015258789 |
8324 | CSCO | 2023-03-02 | 48.529998779296875 |
8325 | CSCO | 2023-03-03 | 49.279998779296875 |
8326 | CSCO | 2023-03-06 | 49.41999816894531 |
8327 | CSCO | 2023-03-07 | 48.90999984741211 |
8328 | CSCO | 2023-03-08 | 49.11000061035156 |
8329 | CSCO | 2023-03-09 | 48.810001373291016 |
8330 | CSCO | 2023-03-10 | 48.560001373291016 |
8331 | CSCO | 2023-03-13 | 48.40999984741211 |
8332 | CSCO | 2023-03-14 | 49.04999923706055 |
8333 | CSCO | 2023-03-15 | 49.060001373291016 |
8334 | CSCO | 2023-03-16 | 50.119998931884766 |
8335 | CSCO | 2023-03-17 | 50.189998626708984 |
8336 | CSCO | 2023-03-20 | 50.939998626708984 |
8337 | CSCO | 2023-03-21 | 50.66999816894531 |
8338 | CSCO | 2023-03-22 | 49.459999084472656 |
8339 | CSCO | 2023-03-23 | 49.72999954223633 |
8340 | CSCO | 2023-03-24 | 50.5099983215332 |
8341 | CSCO | 2023-03-27 | 50.540000915527344 |
8342 | CSCO | 2023-03-28 | 50.38999938964844 |
8343 | CSCO | 2023-03-29 | 51.16999816894531 |
8344 | CSCO | 2023-03-30 | 51.43000030517578 |
8345 | CSCO | 2023-03-31 | 52.279998779296875 |
8346 | CSCO | 2023-04-03 | 52.310001373291016 |
8347 | CSCO | 2023-04-04 | 51.81999969482422 |
8348 | CSCO | 2023-04-05 | 51.81999969482422 |
8349 | CSCO | 2023-04-06 | 51.27000045776367 |
8350 | CSCO | 2023-04-10 | 51.33000183105469 |
8351 | CSCO | 2023-04-11 | 50.619998931884766 |
8352 | CSCO | 2023-04-12 | 50.11000061035156 |
8353 | CSCO | 2023-04-13 | 50.79999923706055 |
8354 | CSCO | 2023-04-14 | 50.540000915527344 |
8355 | CSCO | 2023-04-17 | 50.279998779296875 |
8356 | CSCO | 2023-04-18 | 50.310001373291016 |
8357 | CSCO | 2023-04-19 | 48.040000915527344 |
8358 | CSCO | 2023-04-20 | 46.58000183105469 |
8359 | CSCO | 2023-04-21 | 47.029998779296875 |
8360 | CSCO | 2023-04-24 | 47.38999938964844 |
8361 | CSCO | 2023-04-25 | 47.09000015258789 |
8362 | CSCO | 2023-04-26 | 46.540000915527344 |
8363 | CSCO | 2023-04-27 | 46.560001373291016 |
8364 | CSCO | 2023-04-28 | 47.25 |
8365 | CSCO | 2023-05-01 | 47.34000015258789 |
8366 | CSCO | 2023-05-02 | 46.36000061035156 |
8367 | CSCO | 2023-05-03 | 45.959999084472656 |
8368 | CSCO | 2023-05-04 | 45.70000076293945 |
8369 | CSCO | 2023-05-05 | 46.25 |
8370 | CSCO | 2023-05-08 | 46.34000015258789 |
8371 | CSCO | 2023-05-09 | 46.470001220703125 |
8372 | CSCO | 2023-05-10 | 46.709999084472656 |
8373 | CSCO | 2023-05-11 | 46.369998931884766 |
8374 | CSCO | 2023-05-12 | 46.709999084472656 |
8375 | CSCO | 2023-05-15 | 47.099998474121094 |
8376 | CSCO | 2023-05-16 | 46.91999816894531 |
8377 | CSCO | 2023-05-17 | 47.630001068115234 |
8378 | CSCO | 2023-05-18 | 48.20000076293945 |
8379 | CSCO | 2023-05-19 16:00:05-04:00 | 49.130001068115234 |