Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Asia-Pacific Income Fund, Inc
(NY:
FAX
)
2.680
+0.010 (+0.37%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
4.780
4.820
4.771
4.800
689,857
+0.04(+0.84%)
Jan 30, 2017
4.790
4.790
4.760
4.760
657,999
-0.03(-0.63%)
Jan 27, 2017
4.780
4.790
4.760
4.790
422,540
+0.02(+0.42%)
Jan 26, 2017
4.770
4.790
4.760
4.770
742,749
-0.01(-0.21%)
Jan 25, 2017
4.860
4.870
4.760
4.780
1,434,321
-0.05(-1.04%)
Jan 24, 2017
4.800
4.850
4.800
4.830
804,355
+0.04(+0.84%)
Jan 23, 2017
4.800
4.810
4.790
4.790
840,311
+0.01(+0.21%)
Jan 20, 2017
4.760
4.790
4.730
4.780
757,536
+0.03(+0.63%)
Jan 19, 2017
4.760
4.760
4.740
4.750
548,876
-0.02(-0.42%)
Jan 18, 2017
4.790
4.790
4.770
4.770
519,368
+0.00(+0.00%)
Jan 17, 2017
4.780
4.790
4.760
4.770
1,503,946
+0.01(+0.21%)
Jan 13, 2017
4.760
4.760
4.760
0
+0.02(+0.42%)
Jan 12, 2017
4.750
4.760
4.740
4.740
937,544
+0.01(+0.21%)
Jan 11, 2017
4.720
4.740
4.700
4.730
1,056,681
+0.04(+0.85%)
Jan 10, 2017
4.680
4.720
4.680
4.690
1,264,564
+0.03(+0.64%)
Jan 09, 2017
4.710
4.740
4.660
4.660
1,470,348
-0.07(-1.48%)
Jan 06, 2017
4.630
4.730
4.630
4.730
1,198,968
+0.10(+2.16%)
Jan 05, 2017
4.620
4.660
4.600
4.630
4,128,326
+0.04(+0.87%)
Jan 04, 2017
4.600
4.660
4.590
4.590
3,117,006
+0.01(+0.22%)
Jan 03, 2017
4.640
4.680
4.560
4.580
4,363,799
-0.05(-1.08%)
Dec 30, 2016
4.630
4.630
4.630
0
-0.04(-0.86%)
Dec 29, 2016
4.670
4.680
4.640
4.670
1,509,673
+0.00(+0.00%)
Dec 28, 2016
4.680
4.690
4.650
4.670
1,617,481
-0.04(-0.85%)
Dec 27, 2016
4.680
4.720
4.680
4.710
991,284
+0.02(+0.43%)
Dec 23, 2016
4.690
4.690
4.690
0
-0.02(-0.42%)
Dec 22, 2016
4.700
4.720
4.695
4.710
700,568
-0.01(-0.21%)
Dec 21, 2016
4.710
4.720
4.680
4.720
822,940
+0.01(+0.21%)
Dec 20, 2016
4.710
4.720
4.670
4.710
982,359
+0.00(+0.00%)
Dec 19, 2016
4.710
4.740
4.710
4.710
848,092
-0.03(-0.63%)
Dec 16, 2016
4.750
4.760
4.730
4.740
700,782
-0.04(-0.84%)
Dec 15, 2016
4.810
4.810
4.780
4.780
625,073
-0.04(-0.83%)
Dec 14, 2016
4.850
4.860
4.800
4.820
516,485
-0.04(-0.82%)
Dec 13, 2016
4.810
4.860
4.810
4.860
952,066
+0.04(+0.83%)
Dec 12, 2016
4.850
4.860
4.820
4.820
423,745
-0.04(-0.82%)
Dec 09, 2016
4.810
4.880
4.810
4.860
1,289,392
+0.03(+0.62%)
Dec 08, 2016
4.820
4.870
4.780
4.830
2,860,066
-0.02(-0.41%)
Dec 07, 2016
4.720
4.860
4.720
4.850
2,616,474
+0.12(+2.54%)
Dec 06, 2016
4.740
4.750
4.730
4.730
433,837
-0.01(-0.21%)
Dec 05, 2016
4.720
4.740
4.710
4.740
432,370
+0.01(+0.21%)
Dec 02, 2016
4.700
4.730
4.700
4.730
398,046
+0.02(+0.42%)
Dec 01, 2016
4.740
4.740
4.700
4.710
726,372
-0.02(-0.42%)
Nov 30, 2016
4.770
4.780
4.730
4.730
567,239
-0.06(-1.25%)
Nov 29, 2016
4.740
4.800
4.730
4.790
490,736
+0.03(+0.63%)
Nov 28, 2016
4.790
4.850
4.750
4.760
643,450
-0.01(-0.21%)
Nov 25, 2016
4.750
4.790
4.738
4.770
579,298
+0.05(+1.06%)
Nov 23, 2016
4.720
4.720
4.720
0
-0.03(-0.63%)
Nov 22, 2016
4.730
4.760
4.720
4.750
419,000
+0.02(+0.42%)
Nov 21, 2016
4.730
4.740
4.710
4.730
749,115
+0.00(+0.00%)
Nov 18, 2016
4.730
4.760
4.710
4.730
530,845
+0.00(+0.00%)
Nov 17, 2016
4.690
4.780
4.690
4.730
780,264
+0.01(+0.21%)
Nov 16, 2016
4.740
4.740
4.700
4.720
527,064
-0.03(-0.63%)
Nov 15, 2016
4.640
4.750
4.620
4.750
769,521
+0.08(+1.71%)
Nov 14, 2016
4.770
4.780
4.630
4.670
1,822,793
-0.13(-2.71%)
Nov 11, 2016
4.810
4.830
4.790
4.800
447,167
-0.04(-0.83%)
Nov 10, 2016
5.040
5.040
4.830
4.840
839,330
-0.09(-1.83%)
Nov 09, 2016
4.850
4.950
4.850
4.930
1,612,752
+0.02(+0.41%)
Nov 08, 2016
4.700
4.920
4.700
4.910
430,441
+0.01(+0.20%)
Nov 07, 2016
4.950
4.960
4.900
4.900
468,890
-0.02(-0.41%)
Nov 04, 2016
4.900
4.920
4.900
4.920
264,606
+0.01(+0.20%)
Nov 03, 2016
4.930
4.940
4.910
4.910
505,610
-0.02(-0.41%)
Nov 02, 2016
4.910
4.940
4.900
4.930
727,915
+0.02(+0.41%)
Nov 01, 2016
4.930
4.950
4.900
4.910
368,455
-0.01(-0.20%)
Oct 31, 2016
4.960
4.980
4.920
4.920
675,503
-0.02(-0.40%)
Oct 28, 2016
4.950
4.970
4.925
4.940
569,991
-0.01(-0.20%)
Oct 27, 2016
4.980
4.980
4.940
4.950
474,556
-0.04(-0.80%)
Oct 26, 2016
5.050
5.050
4.960
4.990
352,924
+0.01(+0.20%)
Oct 25, 2016
4.930
4.990
4.930
4.980
415,398
+0.04(+0.81%)
Oct 24, 2016
4.980
4.990
4.930
4.940
578,701
-0.03(-0.60%)
Oct 21, 2016
4.980
4.980
4.950
4.970
336,088
-0.02(-0.40%)
Oct 20, 2016
4.910
5.010
4.910
4.990
743,765
+0.07(+1.42%)
Oct 19, 2016
4.900
4.920
4.900
4.920
444,757
+0.02(+0.41%)
Oct 18, 2016
4.930
4.930
4.880
4.900
1,144,446
+0.01(+0.20%)
Oct 17, 2016
4.850
4.950
4.850
4.890
1,003,721
-0.06(-1.21%)
Oct 14, 2016
4.960
4.980
4.950
4.950
466,595
-0.01(-0.20%)
Oct 13, 2016
4.980
4.980
4.960
4.960
631,758
-0.04(-0.80%)
Oct 12, 2016
4.860
5.000
4.860
5.000
423,306
+0.04(+0.81%)
Oct 11, 2016
4.850
5.010
4.850
4.960
780,242
-0.04(-0.80%)
Oct 10, 2016
5.030
5.040
5.000
5.000
484,754
+0.01(+0.20%)
Oct 07, 2016
5.020
5.030
4.990
4.990
989,836
-0.03(-0.60%)
Oct 06, 2016
5.090
5.090
4.990
5.020
1,248,535
-0.07(-1.38%)
Oct 05, 2016
5.070
5.090
5.070
5.090
301,951
+0.03(+0.59%)
Oct 04, 2016
5.240
5.240
5.050
5.060
471,504
-0.07(-1.36%)
Oct 03, 2016
5.140
5.140
5.080
5.130
573,725
+0.01(+0.20%)
Sep 30, 2016
5.130
5.160
5.110
5.120
740,044
-0.02(-0.39%)
Sep 29, 2016
5.190
5.190
5.110
5.140
534,204
-0.03(-0.58%)
Sep 28, 2016
5.250
5.250
5.090
5.170
865,971
+0.06(+1.17%)
Sep 27, 2016
5.000
5.110
5.000
5.110
568,893
+0.07(+1.39%)
Sep 26, 2016
5.070
5.090
5.040
5.040
661,141
-0.05(-0.98%)
Sep 23, 2016
5.120
5.260
5.090
5.090
610,158
-0.01(-0.20%)
Sep 22, 2016
5.100
5.110
5.070
5.100
768,304
+0.03(+0.59%)
Sep 21, 2016
5.030
5.070
5.030
5.070
474,039
+0.05(+1.00%)
Sep 20, 2016
5.020
5.020
5.000
5.020
361,104
+0.03(+0.60%)
Sep 19, 2016
5.000
5.040
4.990
4.990
641,398
-0.02(-0.40%)
Sep 16, 2016
5.090
5.090
5.000
5.010
342,614
-0.03(-0.60%)
Sep 15, 2016
5.010
5.050
5.000
5.040
706,711
+0.03(+0.60%)
Sep 14, 2016
5.010
5.070
5.010
5.010
716,464
+0.00(+0.00%)
Sep 13, 2016
5.140
5.140
4.990
5.010
1,149,143
-0.15(-2.91%)
Sep 12, 2016
5.250
5.250
5.130
5.160
559,309
+0.01(+0.19%)
Sep 09, 2016
5.230
5.250
5.115
5.150
1,007,974
-0.10(-1.90%)
Sep 08, 2016
4.940
5.310
4.940
5.250
849,544
-0.01(-0.19%)
Sep 07, 2016
5.230
5.300
5.230
5.260
373,243
+0.03(+0.57%)
Sep 06, 2016
5.260
5.280
5.230
5.230
578,834
+0.01(+0.19%)
Sep 02, 2016
5.270
5.220
5.220
5.220
472,600
-0.02(-0.38%)
Sep 01, 2016
5.280
5.300
5.230
5.240
328,686
-0.05(-0.95%)
Aug 31, 2016
5.550
5.550
5.280
5.290
337,037
-0.01(-0.19%)
Aug 30, 2016
5.260
5.310
5.260
5.300
409,306
+0.02(+0.38%)
Aug 29, 2016
5.290
5.320
5.280
5.280
437,908
-0.01(-0.19%)
Aug 26, 2016
5.270
5.320
5.230
5.290
929,758
+0.06(+1.15%)
Aug 25, 2016
5.250
5.270
5.220
5.230
366,747
-0.03(-0.57%)
Aug 24, 2016
5.300
5.330
5.250
5.260
468,040
-0.03(-0.57%)
Aug 23, 2016
5.320
5.340
5.290
5.290
558,912
+0.00(+0.00%)
Aug 22, 2016
5.310
5.310
5.290
5.290
196,125
-0.02(-0.38%)
Aug 19, 2016
5.290
5.310
5.280
5.310
364,198
-0.01(-0.19%)
Aug 18, 2016
5.310
5.338
5.297
5.320
478,191
+0.03(+0.57%)
Aug 17, 2016
5.330
5.340
5.280
5.290
434,207
-0.02(-0.38%)
Aug 16, 2016
5.320
5.320
5.260
5.310
575,418
-0.01(-0.19%)
Aug 15, 2016
5.300
5.330
5.290
5.320
520,573
+0.03(+0.57%)
Aug 12, 2016
5.290
5.320
5.280
5.290
589,817
+0.01(+0.28%)
Aug 11, 2016
5.260
5.290
5.245
5.275
600,760
+0.04(+0.67%)
Aug 10, 2016
5.270
5.270
5.230
5.240
529,594
-0.01(-0.19%)
Aug 09, 2016
5.240
5.260
5.240
5.250
490,530
+0.00(+0.00%)
Aug 08, 2016
5.250
5.270
5.240
5.250
758,792
+0.02(+0.38%)
Aug 05, 2016
5.210
5.240
5.200
5.230
479,850
+0.00(+0.00%)
Aug 04, 2016
5.240
5.260
5.200
5.230
436,201
+0.02(+0.38%)
Aug 03, 2016
5.230
5.250
5.190
5.210
698,220
-0.01(-0.19%)
Aug 02, 2016
5.220
5.250
5.215
5.220
503,830
-0.01(-0.19%)
Aug 01, 2016
5.270
5.280
5.230
5.230
650,783
-0.01(-0.19%)
Jul 29, 2016
5.250
5.280
5.230
5.240
974,566
+0.01(+0.19%)
Jul 28, 2016
5.230
5.240
5.170
5.230
640,779
+0.01(+0.19%)
Jul 27, 2016
5.190
5.230
5.190
5.220
559,446
+0.03(+0.58%)
Jul 26, 2016
5.190
5.200
5.160
5.190
431,707
+0.00(+0.00%)
Jul 25, 2016
5.210
5.220
5.160
5.190
410,485
-0.03(-0.57%)
Jul 22, 2016
5.200
5.220
5.180
5.220
386,431
+0.02(+0.38%)
Jul 21, 2016
5.240
5.240
5.160
5.200
512,746
-0.03(-0.57%)
Jul 20, 2016
5.160
5.230
5.160
5.230
644,190
+0.06(+1.16%)
Jul 19, 2016
5.170
5.190
5.150
5.170
430,789
-0.05(-0.96%)
Jul 18, 2016
5.180
5.220
5.160
5.220
650,909
+0.04(+0.77%)
Jul 15, 2016
5.150
5.190
5.130
5.180
568,204
+0.00(+0.00%)
Jul 14, 2016
5.120
5.180
5.120
5.180
655,586
+0.06(+1.17%)
Jul 13, 2016
5.080
5.170
5.080
5.120
771,127
-0.05(-0.97%)
Jul 12, 2016
5.140
5.170
5.130
5.170
699,023
+0.03(+0.49%)
Jul 11, 2016
5.140
5.150
5.130
5.145
447,847
+0.00(+0.10%)
Jul 08, 2016
5.160
5.160
5.100
5.140
804,638
-0.02(-0.39%)
Jul 07, 2016
5.120
5.160
5.120
5.160
393,548
+0.05(+0.98%)
Jul 06, 2016
5.060
5.110
5.060
5.110
391,939
+0.05(+0.99%)
Jul 05, 2016
5.060
5.070
5.050
5.060
469,305
+0.01(+0.20%)
Jul 01, 2016
5.030
5.050
5.050
5.050
536,700
+0.04(+0.80%)
Jun 30, 2016
5.020
5.030
5.010
5.010
721,692
-0.01(-0.20%)
Jun 29, 2016
5.040
5.040
5.000
5.020
572,376
+0.01(+0.20%)
Jun 28, 2016
4.960
5.030
4.960
5.010
767,633
+0.06(+1.21%)
Jun 27, 2016
5.000
5.010
4.950
4.950
874,680
-0.02(-0.40%)
Jun 24, 2016
4.910
5.060
4.910
4.970
1,138,074
-0.08(-1.58%)
Jun 23, 2016
5.080
5.090
5.040
5.050
831,041
-0.01(-0.20%)
Jun 22, 2016
5.070
5.090
5.050
5.060
392,803
-0.01(-0.20%)
Jun 21, 2016
5.040
5.070
5.010
5.070
547,251
+0.02(+0.40%)
Jun 20, 2016
5.010
5.060
5.000
5.050
619,357
+0.07(+1.41%)
Jun 17, 2016
5.000
5.010
4.980
4.980
359,435
-0.02(-0.40%)
Jun 16, 2016
5.040
5.040
4.990
5.000
427,887
-0.07(-1.38%)
Jun 15, 2016
5.040
5.070
5.030
5.070
605,663
+0.04(+0.80%)
Jun 14, 2016
4.990
5.030
4.990
5.030
490,113
+0.03(+0.60%)
Jun 13, 2016
5.040
5.050
5.000
5.000
338,470
-0.05(-0.99%)
Jun 10, 2016
5.020
5.050
5.020
5.050
280,738
+0.02(+0.40%)
Jun 09, 2016
5.020
5.050
5.010
5.030
533,934
-0.01(-0.20%)
Jun 08, 2016
5.050
5.055
5.030
5.040
458,426
-0.01(-0.20%)
Jun 07, 2016
5.040
5.050
5.030
5.050
440,522
+0.02(+0.40%)
Jun 06, 2016
5.000
5.040
4.990
5.030
482,124
+0.04(+0.80%)
Jun 03, 2016
4.930
4.990
4.920
4.990
545,528
+0.03(+0.60%)
Jun 02, 2016
4.860
4.970
4.850
4.960
730,581
+0.09(+1.85%)
Jun 01, 2016
4.850
4.900
4.840
4.870
983,026
+0.02(+0.41%)
May 31, 2016
4.900
4.910
4.850
4.850
536,003
-0.02(-0.41%)
May 27, 2016
4.870
4.870
4.870
4.870
539,700
+0.03(+0.62%)
May 26, 2016
4.800
4.840
4.800
4.840
792,647
+0.04(+0.84%)
May 25, 2016
4.810
4.843
4.780
4.800
1,308,965
-0.01(-0.21%)
May 24, 2016
4.840
4.860
4.800
4.810
694,762
-0.03(-0.62%)
May 23, 2016
4.890
4.920
4.830
4.840
548,523
-0.05(-1.02%)
May 20, 2016
4.850
4.900
4.850
4.890
449,004
+0.04(+0.82%)
May 19, 2016
4.880
4.900
4.830
4.850
462,375
-0.05(-1.02%)
May 18, 2016
4.910
4.960
4.890
4.900
621,539
-0.03(-0.61%)
May 17, 2016
4.910
4.940
4.910
4.930
423,181
-0.01(-0.20%)
May 16, 2016
4.910
4.980
4.910
4.940
893,797
+0.02(+0.41%)
May 13, 2016
4.900
4.920
4.870
4.920
639,793
+0.02(+0.41%)
May 12, 2016
4.960
4.970
4.900
4.900
605,945
-0.07(-1.41%)
May 11, 2016
4.980
4.990
4.930
4.970
670,709
+0.00(+0.00%)
May 10, 2016
4.950
4.970
4.920
4.970
542,710
+0.04(+0.81%)
May 09, 2016
4.920
4.960
4.910
4.930
1,063,131
+0.01(+0.20%)
May 06, 2016
4.900
4.960
4.900
4.920
480,860
+0.02(+0.41%)
May 05, 2016
4.910
4.940
4.900
4.900
611,957
-0.01(-0.20%)
May 04, 2016
4.950
5.000
4.910
4.910
722,945
-0.07(-1.41%)
May 03, 2016
5.020
5.050
4.970
4.980
1,711,296
-0.06(-1.19%)
May 02, 2016
5.040
5.060
5.040
5.040
441,594
+0.00(+0.00%)
Apr 29, 2016
5.050
5.060
5.030
5.040
852,674
+0.00(+0.00%)
Apr 28, 2016
5.050
5.060
5.050
5.040
734,162
-0.01(-0.20%)
Apr 27, 2016
5.040
5.060
5.030
5.050
986,314
+0.00(+0.00%)
Apr 26, 2016
5.040
5.050
5.020
5.050
885,120
+0.02(+0.40%)
Apr 25, 2016
5.010
5.040
5.010
5.030
568,199
+0.00(+0.00%)
Apr 22, 2016
5.050
5.060
5.020
5.030
614,264
-0.01(-0.20%)
Apr 21, 2016
5.040
5.050
5.030
5.040
797,087
+0.01(+0.20%)
Apr 20, 2016
5.020
5.040
5.000
5.030
450,026
-0.01(-0.20%)
Apr 19, 2016
5.010
5.040
4.990
5.040
768,642
+0.03(+0.60%)
Apr 18, 2016
5.000
5.020
4.990
5.010
595,091
-0.01(-0.20%)
Apr 15, 2016
4.970
5.020
4.970
5.020
613,621
+0.04(+0.80%)
Apr 14, 2016
5.050
5.080
4.970
4.980
957,495
-0.09(-1.78%)
Apr 13, 2016
5.070
5.080
5.020
5.070
1,510,135
+0.02(+0.40%)
Apr 12, 2016
5.030
5.060
5.000
5.050
603,545
+0.05(+1.00%)
Apr 11, 2016
5.020
5.020
4.990
5.000
501,418
+0.02(+0.40%)
Apr 08, 2016
4.960
4.990
4.960
4.980
702,425
+0.02(+0.40%)
Apr 07, 2016
4.960
4.965
4.940
4.960
574,825
+0.01(+0.20%)
Apr 06, 2016
4.920
4.950
4.900
4.950
371,551
+0.05(+1.02%)
Apr 05, 2016
4.880
4.900
4.870
4.900
446,667
+0.00(+0.00%)
Apr 04, 2016
4.980
4.990
4.890
4.900
666,184
-0.09(-1.80%)
Apr 01, 2016
5.010
5.026
4.800
4.990
814,820
-0.01(-0.20%)
Mar 31, 2016
4.970
5.050
4.970
5.000
975,261
+0.01(+0.20%)
Mar 30, 2016
4.960
4.990
4.940
4.990
640,162
+0.06(+1.22%)
Mar 29, 2016
4.870
4.930
4.850
4.930
549,153
+0.08(+1.65%)
Mar 28, 2016
4.890
4.900
4.850
4.850
764,889
+0.00(+0.00%)
Mar 24, 2016
4.870
4.850
4.850
4.850
540,800
-0.06(-1.22%)
Mar 23, 2016
4.980
5.000
4.910
4.910
651,008
-0.09(-1.80%)
Mar 22, 2016
4.990
5.020
4.970
5.000
1,405,546
+0.02(+0.40%)
Mar 21, 2016
4.980
4.980
4.940
4.980
812,161
+0.00(+0.00%)
Mar 18, 2016
4.890
4.980
4.880
4.980
1,173,424
+0.07(+1.43%)
Mar 17, 2016
4.820
4.919
4.820
4.910
1,281,245
+0.10(+2.08%)
Mar 16, 2016
4.780
4.820
4.780
4.810
1,392,701
-0.03(-0.62%)
Mar 15, 2016
4.840
4.850
4.830
4.840
407,228
-0.01(-0.21%)
Mar 14, 2016
4.850
4.900
4.840
4.850
1,386,784
-0.02(-0.41%)
Mar 11, 2016
4.860
4.890
4.840
4.870
1,303,074
+0.03(+0.62%)
Mar 10, 2016
4.850
4.860
4.820
4.840
896,718
-0.01(-0.21%)
Mar 09, 2016
4.790
4.890
4.780
4.850
650,506
+0.06(+1.25%)
Mar 08, 2016
4.830
4.830
4.750
4.790
489,886
-0.02(-0.42%)
Mar 07, 2016
4.790
4.830
4.750
4.810
765,544
+0.02(+0.42%)
Mar 04, 2016
4.710
4.800
4.700
4.790
1,499,766
+0.10(+2.13%)
Mar 03, 2016
4.630
4.710
4.630
4.690
1,074,454
+0.05(+1.08%)
Mar 02, 2016
4.600
4.650
4.580
4.640
762,305
+0.03(+0.65%)
Mar 01, 2016
4.610
4.620
4.580
4.610
988,650
+0.02(+0.44%)
Feb 29, 2016
4.600
4.610
4.550
4.590
666,410
+0.00(+0.00%)
Feb 26, 2016
4.610
4.650
4.560
4.590
1,603,666
-0.01(-0.22%)
Feb 25, 2016
4.600
4.620
4.570
4.600
844,551
+0.02(+0.44%)
Feb 24, 2016
4.540
4.590
4.510
4.580
465,550
+0.03(+0.66%)
Feb 23, 2016
4.570
4.570
4.510
4.550
618,869
-0.02(-0.44%)
Feb 22, 2016
4.530
4.580
4.527
4.570
519,368
+0.06(+1.33%)
Feb 19, 2016
4.500
4.510
4.490
4.510
361,299
-0.01(-0.22%)
Feb 18, 2016
4.500
4.530
4.490
4.520
290,757
+0.02(+0.44%)
Feb 17, 2016
4.500
4.500
4.480
4.500
422,489
+0.02(+0.45%)
Feb 16, 2016
4.510
4.510
4.475
4.480
1,708,517
-0.02(-0.44%)
Feb 12, 2016
4.500
4.500
4.500
4.500
1,331,900
+0.03(+0.67%)
Feb 11, 2016
4.460
4.520
4.460
4.470
831,371
-0.01(-0.22%)
Feb 10, 2016
4.490
4.540
4.480
4.480
558,656
+0.00(+0.00%)
Feb 09, 2016
4.480
4.530
4.450
4.480
818,864
-0.02(-0.44%)
Feb 08, 2016
4.490
4.520
4.460
4.500
759,699
-0.03(-0.66%)
Feb 05, 2016
4.580
4.610
4.520
4.530
878,148
-0.02(-0.44%)
Feb 04, 2016
4.550
4.600
4.530
4.550
579,669
+0.01(+0.22%)
Feb 03, 2016
4.510
4.550
4.480
4.540
491,208
+0.05(+1.11%)
Feb 02, 2016
4.490
4.520
4.470
4.490
712,619
-0.03(-0.66%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.