Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Asia-Pacific Income Fund, Inc (NY: FAX )

2.660 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.690 4.700 4.550 4.610 0 -0.07(-1.50%)
Jan 29, 2009 4.700 4.710 4.610 4.680 662,518 +0.00(+0.00%)
Jan 28, 2009 4.790 4.790 4.650 4.680 1,075,214 -0.03(-0.64%)
Jan 27, 2009 4.860 4.860 4.670 4.710 1,427,244 +0.03(+0.64%)
Jan 26, 2009 4.650 4.740 4.600 4.680 1,460,476 +0.08(+1.74%)
Jan 23, 2009 4.590 4.750 4.520 4.600 2,639,085 +0.05(+1.10%)
Jan 22, 2009 4.600 4.600 4.450 4.550 419,498 -0.04(-0.87%)
Jan 21, 2009 4.510 4.600 4.510 4.590 339,743 +0.01(+0.22%)
Jan 20, 2009 4.520 4.700 4.510 4.580 859,605 -0.02(-0.43%)
Jan 16, 2009 4.590 4.640 4.510 4.600 702,803 +0.11(+2.45%)
Jan 15, 2009 4.580 4.580 4.320 4.490 655,043 +0.03(+0.67%)
Jan 14, 2009 4.600 4.620 4.350 4.460 909,479 -0.16(-3.48%)
Jan 13, 2009 4.640 4.710 4.570 4.621 733,727 -0.07(-1.46%)
Jan 12, 2009 4.750 4.770 4.550 4.689 803,089 -0.06(-1.28%)
Jan 09, 2009 4.890 4.890 4.700 4.750 591,692 +0.08(+1.71%)
Jan 08, 2009 4.750 4.750 4.550 4.670 525,118 +0.10(+2.19%)
Jan 07, 2009 4.900 4.900 4.500 4.570 964,284 -0.29(-5.97%)
Jan 06, 2009 4.660 4.880 4.660 4.860 971,506 +0.21(+4.52%)
Jan 05, 2009 4.500 4.660 4.430 4.650 907,198 +0.15(+3.33%)
Jan 02, 2009 4.330 4.500 4.310 4.500 0 +0.20(+4.65%)
Jan 01, 2009 4.330 4.350 4.270 4.300 0 +0.00(+0.00%)
Dec 31, 2008 4.330 4.350 4.270 4.300 851,411 -0.05(-1.15%)
Dec 30, 2008 4.360 4.381 4.250 4.350 781,486 -0.01(-0.23%)
Dec 29, 2008 4.500 4.510 4.300 4.360 625,568 -0.14(-3.11%)
Dec 26, 2008 4.400 4.500 4.320 4.500 776,537 +0.17(+3.93%)
Dec 24, 2008 4.340 4.400 4.250 4.330 572,397 -0.10(-2.26%)
Dec 23, 2008 4.210 4.450 4.210 4.430 757,107 +0.13(+3.02%)
Dec 22, 2008 4.340 4.340 4.240 4.300 633,001 +0.10(+2.38%)
Dec 19, 2008 4.440 4.440 4.150 4.200 1,356,540 -0.16(-3.65%)
Dec 18, 2008 4.390 4.440 4.300 4.359 1,026,836 +0.06(+1.38%)
Dec 17, 2008 4.150 4.350 4.080 4.300 1,076,731 +0.15(+3.61%)
Dec 16, 2008 4.050 4.150 3.930 4.150 1,226,663 +0.16(+4.09%)
Dec 15, 2008 3.920 4.050 3.920 3.987 1,130,203 +0.07(+1.71%)
Dec 12, 2008 3.940 3.940 3.750 3.920 600,429 +0.03(+0.77%)
Dec 11, 2008 3.880 4.000 3.830 3.890 775,314 +0.03(+0.80%)
Dec 10, 2008 3.720 3.950 3.720 3.859 691,068 +0.10(+2.63%)
Dec 09, 2008 3.770 3.850 3.740 3.760 675,694 -0.01(-0.27%)
Dec 08, 2008 3.850 3.860 3.750 3.770 749,621 -0.02(-0.53%)
Dec 05, 2008 3.820 3.820 3.640 3.790 565,303 -0.01(-0.26%)
Dec 04, 2008 3.910 3.910 3.750 3.800 444,569 -0.05(-1.30%)
Dec 03, 2008 3.812 3.980 3.570 3.850 870,040 +0.17(+4.62%)
Dec 02, 2008 3.550 3.780 3.530 3.680 655,067 +0.08(+2.22%)
Dec 01, 2008 3.680 3.680 3.589 3.600 647,224 -0.12(-3.23%)
Nov 28, 2008 3.940 3.940 3.700 3.720 484,461 -0.19(-4.86%)
Nov 26, 2008 3.690 3.910 3.510 3.910 865,221 +0.28(+7.71%)
Nov 25, 2008 3.550 3.650 3.420 3.630 1,025,880 +0.22(+6.45%)
Nov 24, 2008 3.200 3.540 3.200 3.410 1,867,824 +0.21(+6.56%)
Nov 21, 2008 3.360 3.380 3.010 3.200 1,989,545 -0.04(-1.23%)
Nov 20, 2008 3.600 3.600 3.230 3.240 1,844,060 -0.43(-11.72%)
Nov 19, 2008 3.810 3.950 3.640 3.670 1,011,658 -0.15(-3.93%)
Nov 18, 2008 3.970 4.020 3.750 3.820 775,706 -0.12(-3.05%)
Nov 17, 2008 3.930 4.000 3.920 3.940 891,119 -0.06(-1.50%)
Nov 14, 2008 3.960 4.030 3.920 4.000 665,302 +0.00(+0.00%)
Nov 13, 2008 4.000 4.030 3.900 4.000 991,640 -0.02(-0.54%)
Nov 12, 2008 4.110 4.140 4.020 4.022 624,583 -0.22(-5.15%)
Nov 11, 2008 4.270 4.320 4.130 4.240 691,436 -0.08(-1.85%)
Nov 10, 2008 4.300 4.370 4.260 4.320 693,241 +0.04(+0.93%)
Nov 07, 2008 4.420 4.470 4.250 4.280 544,884 -0.07(-1.61%)
Nov 06, 2008 4.840 4.840 4.320 4.350 612,936 -0.15(-3.34%)
Nov 05, 2008 4.710 4.710 4.450 4.500 461,146 -0.11(-2.39%)
Nov 04, 2008 4.580 4.700 4.450 4.610 954,783 +0.20(+4.54%)
Nov 03, 2008 4.290 4.420 4.280 4.410 1,053,778 +0.23(+5.50%)
Oct 31, 2008 4.300 4.400 4.110 4.180 606,483 -0.09(-2.11%)
Oct 30, 2008 4.260 4.390 4.220 4.270 580,108 +0.04(+0.95%)
Oct 29, 2008 3.990 4.290 3.980 4.230 749,742 +0.13(+3.17%)
Oct 28, 2008 4.000 4.100 3.860 4.100 850,092 +0.14(+3.58%)
Oct 27, 2008 3.940 4.088 3.860 3.958 1,175,034 -0.01(-0.29%)
Oct 24, 2008 3.920 4.000 3.750 3.970 1,048,379 -0.10(-2.50%)
Oct 23, 2008 4.110 4.220 4.030 4.072 768,325 -0.12(-2.82%)
Oct 22, 2008 4.260 4.390 4.100 4.190 962,405 -0.30(-6.68%)
Oct 21, 2008 4.570 4.600 4.430 4.490 691,755 -0.08(-1.75%)
Oct 20, 2008 4.330 4.630 4.320 4.570 993,373 +0.28(+6.48%)
Oct 17, 2008 4.170 4.312 4.080 4.292 947,154 +0.10(+2.43%)
Oct 16, 2008 4.330 4.330 4.040 4.190 962,063 +0.11(+2.70%)
Oct 15, 2008 4.440 4.440 4.030 4.080 1,255,519 -0.27(-6.21%)
Oct 14, 2008 4.430 4.490 4.250 4.350 1,629,544 +0.18(+4.32%)
Oct 13, 2008 4.010 4.200 4.000 4.170 1,453,786 +0.56(+15.51%)
Oct 10, 2008 3.500 3.800 3.300 3.610 2,729,122 -0.26(-6.72%)
Oct 09, 2008 4.200 4.380 3.850 3.870 1,383,419 -0.25(-6.07%)
Oct 08, 2008 4.110 4.250 3.800 4.120 2,879,485 -0.15(-3.52%)
Oct 07, 2008 4.420 4.500 4.270 4.270 1,775,924 -0.14(-3.11%)
Oct 06, 2008 4.550 4.570 4.180 4.407 2,913,513 -0.41(-8.57%)
Oct 03, 2008 4.550 4.960 4.320 4.820 0 -0.05(-1.03%)
Oct 02, 2008 5.110 5.110 4.830 4.870 842,663 -0.18(-3.56%)
Oct 01, 2008 5.000 5.150 4.980 5.050 407,830 +0.03(+0.60%)
Sep 30, 2008 4.880 5.200 4.180 5.020 1,146,421 -0.00(-0.02%)
Sep 29, 2008 5.240 5.285 4.960 5.021 1,581,453 -0.29(-5.44%)
Sep 26, 2008 5.310 5.470 5.260 5.310 0 -0.15(-2.75%)
Sep 25, 2008 5.300 5.530 5.300 5.460 798,117 +0.11(+2.06%)
Sep 24, 2008 5.410 5.470 5.320 5.350 678,165 -0.03(-0.56%)
Sep 23, 2008 5.500 5.526 5.300 5.380 817,256 -0.18(-3.24%)
Sep 22, 2008 5.500 5.580 5.400 5.560 1,279,066 +0.14(+2.58%)
Sep 19, 2008 5.230 5.550 5.217 5.420 0 +0.40(+7.97%)
Sep 18, 2008 4.820 5.100 4.810 5.020 1,811,897 +0.21(+4.37%)
Sep 17, 2008 4.780 4.980 4.730 4.810 2,143,474 -0.13(-2.63%)
Sep 16, 2008 4.990 4.990 4.550 4.940 1,646,324 -0.14(-2.76%)
Sep 15, 2008 5.000 5.250 4.960 5.080 1,211,807 -0.02(-0.39%)
Sep 12, 2008 5.020 5.120 5.010 5.100 1,823,231 +0.03(+0.59%)
Sep 11, 2008 5.110 5.200 5.070 5.070 1,486,686 -0.15(-2.87%)
Sep 10, 2008 5.280 5.330 5.200 5.220 1,565,987 -0.13(-2.43%)
Sep 09, 2008 5.410 5.540 5.270 5.350 998,462 -0.16(-2.90%)
Sep 08, 2008 5.410 5.540 5.400 5.510 920,883 +0.04(+0.73%)
Sep 05, 2008 5.510 5.590 5.430 5.470 0 -0.12(-2.15%)
Sep 04, 2008 5.610 5.640 5.580 5.590 948,621 -0.10(-1.76%)
Sep 03, 2008 5.730 5.750 5.610 5.690 721,383 -0.03(-0.52%)
Sep 02, 2008 5.800 5.800 5.660 5.720 947,658 -0.06(-1.04%)
Aug 29, 2008 5.760 5.820 5.760 5.780 0 +0.01(+0.17%)
Aug 28, 2008 5.780 5.830 5.770 5.770 678,159 -0.03(-0.52%)
Aug 27, 2008 5.850 5.870 5.800 5.800 427,876 -0.07(-1.19%)
Aug 26, 2008 5.850 5.870 5.830 5.870 361,591 +0.00(+0.00%)
Aug 25, 2008 5.920 5.930 5.860 5.870 310,333 -0.04(-0.68%)
Aug 22, 2008 5.900 5.930 5.860 5.910 417,072 +0.03(+0.51%)
Aug 21, 2008 5.880 5.900 5.860 5.880 366,942 +0.02(+0.27%)
Aug 20, 2008 5.860 5.890 5.830 5.864 332,287 -0.01(-0.10%)
Aug 19, 2008 5.810 5.890 5.810 5.870 396,131 +0.04(+0.69%)
Aug 18, 2008 5.870 5.930 5.820 5.830 793,224 -0.04(-0.68%)
Aug 15, 2008 5.870 5.930 5.870 5.870 0 -0.05(-0.84%)
Aug 14, 2008 5.850 5.930 5.850 5.920 368,260 +0.06(+1.02%)
Aug 13, 2008 5.860 5.910 5.810 5.860 443,592 +0.01(+0.17%)
Aug 12, 2008 5.800 5.860 5.750 5.850 640,980 +0.07(+1.21%)
Aug 11, 2008 5.850 5.870 5.750 5.780 744,555 -0.05(-0.86%)
Aug 08, 2008 5.900 5.930 5.730 5.830 1,458,620 -0.08(-1.36%)
Aug 07, 2008 6.000 6.010 5.900 5.910 582,756 -0.09(-1.50%)
Aug 06, 2008 6.030 6.030 5.980 6.000 490,800 -0.01(-0.17%)
Aug 05, 2008 6.000 6.050 5.970 6.010 749,473 -0.03(-0.50%)
Aug 04, 2008 6.070 6.090 6.010 6.040 276,502 -0.02(-0.33%)
Aug 01, 2008 6.030 6.080 6.010 6.060 283,951 +0.05(+0.83%)
Jul 31, 2008 6.040 6.040 6.000 6.010 436,597 +0.00(+0.00%)
Jul 30, 2008 6.100 6.120 6.000 6.010 587,111 -0.10(-1.64%)
Jul 29, 2008 6.110 6.150 6.010 6.110 530,109 +0.07(+1.16%)
Jul 28, 2008 6.040 6.100 6.020 6.040 373,419 +0.00(+0.03%)
Jul 25, 2008 6.080 6.130 6.030 6.038 359,963 -0.02(-0.36%)
Jul 24, 2008 6.190 6.190 6.060 6.060 311,426 -0.05(-0.82%)
Jul 23, 2008 6.140 6.180 6.110 6.110 419,505 -0.07(-1.13%)
Jul 22, 2008 6.110 6.190 6.110 6.180 397,964 +0.03(+0.49%)
Jul 21, 2008 6.160 6.160 6.070 6.150 439,341 +0.08(+1.32%)
Jul 18, 2008 6.120 6.120 6.030 6.070 293,766 +0.04(+0.66%)
Jul 17, 2008 6.080 6.080 5.990 6.030 335,047 +0.03(+0.50%)
Jul 16, 2008 5.960 6.120 5.960 6.000 549,302 -0.02(-0.33%)
Jul 15, 2008 6.050 6.061 5.960 6.020 674,720 -0.07(-1.15%)
Jul 14, 2008 6.100 6.100 6.020 6.090 514,574 +0.02(+0.33%)
Jul 11, 2008 6.160 6.160 6.020 6.070 436,571 -0.05(-0.82%)
Jul 10, 2008 6.000 6.130 5.990 6.120 438,116 +0.09(+1.49%)
Jul 09, 2008 6.090 6.090 5.980 6.030 398,871 +0.05(+0.84%)
Jul 08, 2008 5.980 6.030 5.960 5.980 430,184 -0.02(-0.33%)
Jul 07, 2008 5.990 6.060 5.960 6.000 458,736 -0.01(-0.17%)
Jul 04, 2008 6.000 6.040 6.000 6.010 302,842 +0.00(+0.00%)
Jul 03, 2008 6.000 6.040 6.000 6.010 302,842 +0.00(+0.00%)
Jul 02, 2008 6.000 6.050 6.000 6.010 332,205 -0.03(-0.50%)
Jul 01, 2008 6.000 6.080 5.990 6.040 532,082 +0.02(+0.33%)
Jun 30, 2008 6.100 6.110 6.000 6.020 764,493 -0.11(-1.79%)
Jun 27, 2008 6.090 6.140 6.090 6.130 466,418 +0.03(+0.49%)
Jun 26, 2008 6.190 6.190 6.100 6.100 510,078 -0.06(-0.97%)
Jun 25, 2008 6.110 6.190 6.110 6.160 328,341 +0.00(+0.06%)
Jun 24, 2008 6.190 6.190 6.140 6.156 291,051 -0.02(-0.39%)
Jun 23, 2008 6.180 6.180 6.100 6.180 327,664 +0.09(+1.48%)
Jun 20, 2008 6.180 6.200 6.090 6.090 344,249 -0.09(-1.46%)
Jun 19, 2008 6.150 6.220 6.150 6.180 328,579 -0.02(-0.26%)
Jun 18, 2008 6.130 6.210 6.130 6.196 371,423 +0.06(+0.91%)
Jun 17, 2008 6.110 6.170 6.110 6.140 354,060 +0.06(+0.99%)
Jun 16, 2008 6.020 6.220 6.010 6.080 621,065 +0.05(+0.83%)
Jun 13, 2008 6.210 6.230 6.020 6.030 1,014,732 -0.19(-3.05%)
Jun 12, 2008 6.250 6.270 6.220 6.220 347,557 -0.02(-0.32%)
Jun 11, 2008 6.310 6.320 6.230 6.240 413,038 -0.08(-1.27%)
Jun 10, 2008 6.340 6.380 6.310 6.320 466,579 -0.02(-0.32%)
Jun 09, 2008 6.360 6.368 6.250 6.340 391,048 -0.02(-0.31%)
Jun 06, 2008 6.350 6.360 6.330 6.360 300,898 +0.03(+0.47%)
Jun 05, 2008 6.330 6.350 6.300 6.330 293,419 +0.03(+0.48%)
Jun 04, 2008 6.320 6.320 6.300 6.300 278,526 -0.02(-0.32%)
Jun 03, 2008 6.340 6.340 6.300 6.320 328,473 -0.02(-0.32%)
Jun 02, 2008 6.350 6.350 6.310 6.340 313,065 +0.00(+0.00%)
May 30, 2008 6.400 6.400 6.340 6.340 321,792 -0.06(-0.94%)
May 29, 2008 6.310 6.400 6.300 6.400 550,683 +0.06(+0.95%)
May 28, 2008 6.260 6.360 6.230 6.340 453,322 +0.00(+0.00%)
May 27, 2008 6.300 6.350 6.300 6.340 500,261 +0.03(+0.48%)
May 26, 2008 6.330 6.330 6.270 6.310 0 +0.00(+0.00%)
May 23, 2008 6.330 6.330 6.270 6.310 293,210 +0.04(+0.68%)
May 22, 2008 6.290 6.300 6.250 6.268 443,648 -0.01(-0.20%)
May 21, 2008 6.350 6.350 6.280 6.280 495,364 -0.04(-0.63%)
May 20, 2008 6.340 6.340 6.280 6.320 316,805 +0.03(+0.48%)
May 19, 2008 6.270 6.340 6.260 6.290 708,482 +0.04(+0.64%)
May 16, 2008 6.230 6.270 6.230 6.250 459,959 +0.02(+0.32%)
May 15, 2008 6.240 6.250 6.230 6.230 478,411 +0.00(+0.00%)
May 14, 2008 6.220 6.250 6.220 6.230 351,216 -0.01(-0.16%)
May 13, 2008 6.240 6.260 6.230 6.240 435,425 -0.01(-0.16%)
May 12, 2008 6.220 6.260 6.220 6.250 345,202 +0.02(+0.32%)
May 09, 2008 6.230 6.240 6.210 6.230 197,495 +0.01(+0.16%)
May 08, 2008 6.230 6.240 6.210 6.220 300,700 +0.00(+0.00%)
May 07, 2008 6.230 6.230 6.210 6.220 267,857 +0.01(+0.16%)
May 06, 2008 6.200 6.230 6.200 6.210 549,004 +0.00(+0.00%)
May 05, 2008 6.250 6.250 6.210 6.210 346,697 -0.04(-0.64%)
May 02, 2008 6.210 6.250 6.200 6.250 316,898 +0.04(+0.64%)
May 01, 2008 6.250 6.250 6.200 6.210 412,923 -0.01(-0.16%)
Apr 30, 2008 6.210 6.230 6.180 6.220 445,196 +0.02(+0.32%)
Apr 29, 2008 6.220 6.240 6.200 6.200 377,582 -0.04(-0.64%)
Apr 28, 2008 6.230 6.240 6.220 6.240 280,368 +0.01(+0.13%)
Apr 25, 2008 6.300 6.300 6.210 6.232 456,345 -0.04(-0.61%)
Apr 24, 2008 6.280 6.280 6.250 6.270 244,744 +0.01(+0.16%)
Apr 23, 2008 6.240 6.280 6.240 6.260 376,896 +0.02(+0.34%)
Apr 22, 2008 6.220 6.240 6.220 6.239 259,369 -0.00(-0.02%)
Apr 21, 2008 6.220 6.250 6.200 6.240 333,406 +0.02(+0.32%)
Apr 18, 2008 6.220 6.250 6.210 6.220 365,550 -0.02(-0.32%)
Apr 17, 2008 6.240 6.240 6.210 6.240 404,686 -0.01(-0.16%)
Apr 16, 2008 6.220 6.270 6.210 6.250 391,092 +0.01(+0.16%)
Apr 15, 2008 6.240 6.270 6.230 6.240 295,979 -0.05(-0.79%)
Apr 14, 2008 6.240 6.290 6.210 6.290 420,101 +0.06(+0.96%)
Apr 11, 2008 6.220 6.240 6.210 6.230 247,162 +0.02(+0.32%)
Apr 10, 2008 6.230 6.230 6.204 6.210 198,300 -0.01(-0.16%)
Apr 09, 2008 6.220 6.230 6.200 6.220 329,840 -0.01(-0.16%)
Apr 08, 2008 6.210 6.230 6.210 6.230 246,005 +0.02(+0.32%)
Apr 07, 2008 6.240 6.260 6.200 6.210 401,935 +0.00(+0.00%)
Apr 04, 2008 6.190 6.230 6.180 6.210 323,298 +0.00(+0.00%)
Apr 03, 2008 6.170 6.210 6.150 6.210 351,957 +0.02(+0.32%)
Apr 02, 2008 6.170 6.220 6.170 6.190 317,600 +0.01(+0.16%)
Apr 01, 2008 6.240 6.240 6.160 6.180 262,076 -0.02(-0.32%)
Mar 31, 2008 6.290 6.290 6.130 6.200 395,783 +0.01(+0.16%)
Mar 28, 2008 6.180 6.240 6.180 6.190 333,139 +0.01(+0.16%)
Mar 27, 2008 6.130 6.227 6.130 6.180 409,509 -0.03(-0.48%)
Mar 26, 2008 6.270 6.300 6.200 6.210 405,474 -0.07(-1.11%)
Mar 25, 2008 6.210 6.290 6.210 6.280 649,250 +0.05(+0.80%)
Mar 24, 2008 6.150 6.270 6.100 6.230 1,387,328 +0.10(+1.63%)
Mar 21, 2008 6.050 6.130 6.030 6.130 589,261 +0.00(+0.00%)
Mar 20, 2008 6.050 6.130 6.030 6.130 589,261 +0.04(+0.66%)
Mar 19, 2008 6.210 6.210 6.050 6.090 653,668 -0.06(-0.98%)
Mar 18, 2008 6.140 6.180 6.120 6.150 494,900 +0.03(+0.49%)
Mar 17, 2008 6.200 6.240 6.070 6.120 759,440 -0.10(-1.61%)
Mar 14, 2008 6.250 6.250 6.210 6.220 488,494 +0.01(+0.16%)
Mar 13, 2008 6.200 6.240 6.170 6.210 385,529 +0.01(+0.16%)
Mar 12, 2008 6.250 6.250 6.170 6.200 418,350 +0.03(+0.46%)
Mar 11, 2008 6.150 6.220 6.140 6.172 956,378 +0.05(+0.84%)
Mar 10, 2008 6.290 6.290 6.110 6.120 727,397 -0.07(-1.13%)
Mar 07, 2008 6.120 6.190 6.120 6.190 327,100 +0.01(+0.16%)
Mar 06, 2008 6.200 6.260 6.160 6.180 307,778 -0.02(-0.32%)
Mar 05, 2008 6.170 6.310 6.170 6.200 524,036 +0.01(+0.16%)
Mar 04, 2008 6.130 6.220 6.120 6.190 481,092 -0.05(-0.80%)
Mar 03, 2008 6.340 6.340 6.170 6.240 418,544 -0.01(-0.16%)
Feb 29, 2008 6.270 6.330 6.200 6.250 771,180 -0.02(-0.32%)
Feb 28, 2008 6.250 6.600 6.210 6.270 1,492,384 +0.03(+0.48%)
Feb 27, 2008 6.200 6.250 6.120 6.240 1,220,968 +0.11(+1.79%)
Feb 26, 2008 6.080 6.140 6.060 6.130 602,724 +0.07(+1.20%)
Feb 25, 2008 6.050 6.057 6.000 6.057 481,500 +0.05(+0.79%)
Feb 22, 2008 6.050 6.050 5.980 6.010 658,500 -0.01(-0.15%)
Feb 21, 2008 6.000 6.050 6.000 6.019 552,580 -0.01(-0.18%)
Feb 20, 2008 6.020 6.070 6.000 6.030 462,558 -0.03(-0.50%)
Feb 19, 2008 6.070 6.150 6.030 6.060 676,176 +0.01(+0.17%)
Feb 18, 2008 6.000 6.080 5.970 6.050 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.080 5.970 6.050 578,401 +0.08(+1.34%)
Feb 14, 2008 6.110 6.130 5.970 5.970 741,970 -0.16(-2.61%)
Feb 13, 2008 6.150 6.160 6.110 6.130 411,901 -0.03(-0.49%)
Feb 12, 2008 6.150 6.200 6.140 6.160 651,115 -0.01(-0.16%)
Feb 11, 2008 6.190 6.190 6.150 6.170 374,926 -0.01(-0.16%)
Feb 08, 2008 6.150 6.200 6.130 6.180 474,827 +0.03(+0.49%)
Feb 07, 2008 6.120 6.160 6.120 6.150 494,870 +0.05(+0.82%)
Feb 06, 2008 6.130 6.130 6.100 6.100 304,953 +0.00(+0.00%)
Feb 05, 2008 6.120 6.150 6.050 6.100 707,600 -0.04(-0.65%)
Feb 04, 2008 6.030 6.140 6.030 6.140 615,827 +0.10(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.