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
)
2.660
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:
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, 2020
4.320
4.330
4.270
4.280
623,100
-0.04(-0.93%)
Jan 30, 2020
4.350
4.350
4.300
4.320
600,786
-0.04(-0.92%)
Jan 29, 2020
4.320
4.360
4.320
4.360
656,111
+0.04(+0.93%)
Jan 28, 2020
4.300
4.320
4.285
4.320
927,657
+0.05(+1.17%)
Jan 27, 2020
4.340
4.350
4.260
4.270
1,553,713
-0.08(-1.84%)
Jan 24, 2020
4.380
4.380
4.340
4.350
965,100
-0.03(-0.68%)
Jan 23, 2020
4.380
4.380
4.360
4.380
514,647
+0.00(+0.00%)
Jan 22, 2020
4.350
4.380
4.340
4.380
671,717
+0.03(+0.69%)
Jan 21, 2020
4.350
4.350
4.340
4.350
421,094
+0.00(+0.00%)
Jan 17, 2020
4.370
4.370
4.350
4.350
416,700
-0.04(-0.91%)
Jan 16, 2020
4.350
4.390
4.340
4.390
675,204
+0.03(+0.69%)
Jan 15, 2020
4.360
4.360
4.340
4.360
476,963
+0.01(+0.23%)
Jan 14, 2020
4.350
4.350
4.340
4.350
398,863
+0.00(+0.00%)
Jan 13, 2020
4.330
4.350
4.320
4.350
479,607
+0.02(+0.46%)
Jan 10, 2020
4.320
4.330
4.300
4.330
622,700
+0.03(+0.70%)
Jan 09, 2020
4.320
4.320
4.290
4.300
645,119
-0.02(-0.46%)
Jan 08, 2020
4.300
4.330
4.290
4.320
732,424
+0.02(+0.47%)
Jan 07, 2020
4.270
4.300
4.260
4.300
632,204
+0.02(+0.47%)
Jan 06, 2020
4.290
4.300
4.270
4.280
648,049
+0.00(+0.00%)
Jan 03, 2020
4.260
4.280
4.250
4.280
575,800
+0.01(+0.23%)
Jan 02, 2020
4.260
4.280
4.250
4.270
550,617
+0.02(+0.47%)
Dec 31, 2019
4.240
4.260
4.240
4.250
763,100
+0.01(+0.24%)
Dec 30, 2019
4.260
4.270
4.240
4.240
871,311
-0.04(-0.82%)
Dec 27, 2019
4.270
4.290
4.260
4.275
883,800
+0.01(+0.12%)
Dec 26, 2019
4.290
4.300
4.270
4.270
698,766
-0.02(-0.47%)
Dec 24, 2019
4.270
4.290
4.260
4.290
521,700
+0.02(+0.47%)
Dec 23, 2019
4.270
4.280
4.260
4.270
639,800
-0.01(-0.23%)
Dec 20, 2019
4.270
4.290
4.260
4.280
528,200
+0.02(+0.47%)
Dec 19, 2019
4.260
4.270
4.250
4.260
880,963
+0.00(+0.00%)
Dec 18, 2019
4.270
4.280
4.260
4.260
533,662
-0.01(-0.23%)
Dec 17, 2019
4.290
4.300
4.270
4.270
568,189
-0.02(-0.47%)
Dec 16, 2019
4.280
4.290
4.270
4.290
511,989
+0.01(+0.23%)
Dec 13, 2019
4.310
4.310
4.270
4.280
701,700
-0.02(-0.47%)
Dec 12, 2019
4.320
4.330
4.300
4.300
655,597
-0.02(-0.46%)
Dec 11, 2019
4.330
4.335
4.310
4.320
715,394
-0.01(-0.23%)
Dec 10, 2019
4.320
4.330
4.320
4.330
527,306
+0.00(+0.00%)
Dec 09, 2019
4.300
4.330
4.300
4.330
443,620
+0.02(+0.46%)
Dec 06, 2019
4.300
4.336
4.290
4.310
1,025,400
+0.01(+0.23%)
Dec 05, 2019
4.290
4.300
4.280
4.300
454,184
+0.00(+0.12%)
Dec 04, 2019
4.290
4.300
4.280
4.295
590,797
+0.00(+0.12%)
Dec 03, 2019
4.270
4.290
4.260
4.290
432,125
+0.02(+0.47%)
Dec 02, 2019
4.290
4.300
4.260
4.270
688,756
-0.01(-0.23%)
Nov 29, 2019
4.290
4.290
4.270
4.280
468,300
+0.00(+0.00%)
Nov 27, 2019
4.280
4.280
4.260
4.280
586,100
+0.01(+0.23%)
Nov 26, 2019
4.270
4.290
4.250
4.270
802,873
+0.00(+0.00%)
Nov 25, 2019
4.270
4.270
4.250
4.270
492,962
+0.01(+0.23%)
Nov 22, 2019
4.260
4.270
4.240
4.260
688,700
+0.01(+0.24%)
Nov 21, 2019
4.270
4.280
4.240
4.250
434,274
-0.01(-0.23%)
Nov 20, 2019
4.270
4.285
4.250
4.260
571,317
-0.03(-0.70%)
Nov 19, 2019
4.300
4.300
4.280
4.290
455,384
-0.01(-0.23%)
Nov 18, 2019
4.280
4.300
4.260
4.300
548,656
+0.03(+0.70%)
Nov 15, 2019
4.270
4.290
4.260
4.270
433,200
+0.00(+0.00%)
Nov 14, 2019
4.260
4.270
4.260
4.270
326,677
+0.01(+0.23%)
Nov 13, 2019
4.270
4.297
4.260
4.260
587,452
-0.02(-0.47%)
Nov 12, 2019
4.290
4.290
4.260
4.280
665,767
-0.01(-0.23%)
Nov 11, 2019
4.280
4.290
4.270
4.290
622,117
+0.03(+0.70%)
Nov 08, 2019
4.250
4.270
4.247
4.260
528,000
+0.01(+0.24%)
Nov 07, 2019
4.290
4.290
4.250
4.250
587,563
-0.04(-0.82%)
Nov 06, 2019
4.290
4.300
4.280
4.285
588,435
+0.00(+0.12%)
Nov 05, 2019
4.270
4.300
4.270
4.280
707,418
+0.01(+0.23%)
Nov 04, 2019
4.270
4.270
4.260
4.270
527,732
+0.00(+0.00%)
Nov 01, 2019
4.250
4.275
4.240
4.270
655,500
+0.02(+0.47%)
Oct 31, 2019
4.240
4.250
4.240
4.250
355,890
+0.02(+0.47%)
Oct 30, 2019
4.230
4.250
4.220
4.230
543,210
-0.01(-0.24%)
Oct 29, 2019
4.250
4.250
4.220
4.240
734,589
+0.00(+0.00%)
Oct 28, 2019
4.240
4.250
4.220
4.240
512,710
+0.01(+0.24%)
Oct 25, 2019
4.240
4.250
4.230
4.230
494,500
-0.02(-0.47%)
Oct 24, 2019
4.220
4.250
4.220
4.250
335,246
+0.03(+0.80%)
Oct 23, 2019
4.230
4.240
4.210
4.216
430,619
-0.02(-0.56%)
Oct 22, 2019
4.230
4.240
4.210
4.240
422,016
+0.01(+0.24%)
Oct 21, 2019
4.230
4.238
4.220
4.230
465,218
+0.01(+0.24%)
Oct 18, 2019
4.210
4.240
4.210
4.220
551,700
-0.02(-0.47%)
Oct 17, 2019
4.230
4.250
4.220
4.240
479,825
+0.01(+0.24%)
Oct 16, 2019
4.220
4.230
4.210
4.230
593,368
+0.00(+0.00%)
Oct 15, 2019
4.230
4.240
4.220
4.230
539,156
+0.00(+0.00%)
Oct 14, 2019
4.220
4.230
4.210
4.230
329,343
+0.01(+0.24%)
Oct 11, 2019
4.230
4.240
4.220
4.220
410,000
+0.00(+0.00%)
Oct 10, 2019
4.210
4.230
4.210
4.220
272,042
+0.01(+0.24%)
Oct 09, 2019
4.220
4.234
4.210
4.210
452,136
-0.01(-0.24%)
Oct 08, 2019
4.220
4.230
4.210
4.220
254,243
+0.00(+0.00%)
Oct 07, 2019
4.230
4.240
4.220
4.220
632,164
+0.00(+0.00%)
Oct 04, 2019
4.210
4.220
4.200
4.220
468,900
+0.01(+0.24%)
Oct 03, 2019
4.170
4.210
4.170
4.210
247,184
+0.03(+0.72%)
Oct 02, 2019
4.190
4.200
4.165
4.180
482,530
-0.03(-0.59%)
Oct 01, 2019
4.190
4.220
4.190
4.205
476,664
+0.01(+0.36%)
Sep 30, 2019
4.210
4.220
4.190
4.190
808,303
+0.00(+0.00%)
Sep 27, 2019
4.200
4.210
4.180
4.190
308,100
-0.01(-0.24%)
Sep 26, 2019
4.210
4.210
4.190
4.200
427,914
+0.02(+0.48%)
Sep 25, 2019
4.190
4.205
4.180
4.180
556,896
-0.03(-0.71%)
Sep 24, 2019
4.190
4.220
4.180
4.210
569,682
+0.02(+0.48%)
Sep 23, 2019
4.210
4.220
4.190
4.190
535,933
-0.02(-0.48%)
Sep 20, 2019
4.190
4.210
4.180
4.210
298,400
-0.01(-0.24%)
Sep 19, 2019
4.190
4.220
4.190
4.220
440,638
+0.04(+0.96%)
Sep 18, 2019
4.210
4.210
4.180
4.180
563,361
-0.03(-0.71%)
Sep 17, 2019
4.220
4.220
4.200
4.210
355,033
-0.01(-0.24%)
Sep 16, 2019
4.210
4.230
4.200
4.220
506,606
+0.02(+0.48%)
Sep 13, 2019
4.210
4.220
4.200
4.200
482,200
+0.00(+0.00%)
Sep 12, 2019
4.210
4.210
4.200
4.200
435,470
+0.00(+0.00%)
Sep 11, 2019
4.210
4.220
4.200
4.200
453,730
+0.00(+0.00%)
Sep 10, 2019
4.200
4.210
4.190
4.200
457,558
+0.01(+0.24%)
Sep 09, 2019
4.220
4.229
4.180
4.190
456,790
-0.01(-0.24%)
Sep 06, 2019
4.190
4.210
4.188
4.200
520,000
+0.01(+0.24%)
Sep 05, 2019
4.200
4.220
4.180
4.190
674,835
+0.00(+0.00%)
Sep 04, 2019
4.180
4.200
4.170
4.190
368,511
+0.03(+0.72%)
Sep 03, 2019
4.180
4.180
4.150
4.160
508,723
-0.02(-0.48%)
Aug 30, 2019
4.170
4.180
4.170
4.180
398,300
-0.01(-0.24%)
Aug 29, 2019
4.200
4.200
4.180
4.190
480,924
+0.01(+0.24%)
Aug 28, 2019
4.160
4.190
4.150
4.180
1,145,281
+0.03(+0.72%)
Aug 27, 2019
4.170
4.180
4.150
4.150
656,881
+0.00(+0.00%)
Aug 26, 2019
4.140
4.160
4.130
4.150
921,425
+0.02(+0.48%)
Aug 23, 2019
4.130
4.160
4.125
4.130
455,500
+0.00(+0.00%)
Aug 22, 2019
4.140
4.150
4.130
4.130
335,194
-0.01(-0.24%)
Aug 21, 2019
4.120
4.160
4.120
4.140
533,116
+0.01(+0.24%)
Aug 20, 2019
4.130
4.140
4.110
4.130
422,375
+0.01(+0.24%)
Aug 19, 2019
4.130
4.150
4.120
4.120
552,058
+0.00(+0.00%)
Aug 16, 2019
4.130
4.160
4.120
4.120
550,100
-0.02(-0.48%)
Aug 15, 2019
4.140
4.150
4.140
4.140
302,470
+0.01(+0.24%)
Aug 14, 2019
4.160
4.170
4.120
4.130
1,203,480
-0.05(-1.20%)
Aug 13, 2019
4.150
4.200
4.140
4.180
624,047
+0.02(+0.48%)
Aug 12, 2019
4.210
4.210
4.150
4.160
659,766
-0.05(-1.19%)
Aug 09, 2019
4.190
4.220
4.180
4.210
495,500
+0.02(+0.48%)
Aug 08, 2019
4.160
4.200
4.155
4.190
327,818
+0.05(+1.21%)
Aug 07, 2019
4.180
4.180
4.130
4.140
716,353
-0.03(-0.72%)
Aug 06, 2019
4.150
4.180
4.150
4.170
403,687
+0.02(+0.48%)
Aug 05, 2019
4.210
4.220
4.130
4.150
924,497
-0.06(-1.43%)
Aug 02, 2019
4.230
4.240
4.200
4.210
732,100
-0.03(-0.71%)
Aug 01, 2019
4.240
4.240
4.220
4.240
306,274
+0.02(+0.47%)
Jul 31, 2019
4.220
4.240
4.220
4.220
399,736
+0.01(+0.24%)
Jul 30, 2019
4.220
4.220
4.200
4.210
575,958
-0.01(-0.24%)
Jul 29, 2019
4.220
4.231
4.210
4.220
526,888
-0.02(-0.47%)
Jul 26, 2019
4.240
4.240
4.220
4.240
378,400
+0.02(+0.47%)
Jul 25, 2019
4.240
4.250
4.220
4.220
427,364
-0.04(-0.94%)
Jul 24, 2019
4.230
4.260
4.220
4.260
483,458
+0.04(+0.95%)
Jul 23, 2019
4.230
4.240
4.210
4.220
752,711
-0.01(-0.24%)
Jul 22, 2019
4.230
4.250
4.220
4.230
453,122
+0.00(+0.00%)
Jul 19, 2019
4.250
4.260
4.220
4.230
654,200
-0.04(-0.94%)
Jul 18, 2019
4.280
4.280
4.260
4.270
588,106
+0.00(+0.00%)
Jul 17, 2019
4.280
4.290
4.270
4.270
502,518
+0.00(+0.00%)
Jul 16, 2019
4.260
4.280
4.260
4.270
808,356
+0.01(+0.23%)
Jul 15, 2019
4.260
4.280
4.230
4.260
681,580
+0.02(+0.47%)
Jul 12, 2019
4.240
4.250
4.240
4.240
463,700
+0.00(+0.00%)
Jul 11, 2019
4.240
4.250
4.230
4.240
461,912
+0.00(+0.00%)
Jul 10, 2019
4.240
4.250
4.200
4.240
711,102
+0.01(+0.24%)
Jul 09, 2019
4.220
4.240
4.210
4.230
755,401
+0.03(+0.71%)
Jul 08, 2019
4.230
4.230
4.200
4.200
724,194
+0.00(+0.00%)
Jul 05, 2019
4.190
4.210
4.100
4.200
1,203,700
+0.01(+0.24%)
Jul 03, 2019
4.170
4.200
4.170
4.190
427,100
+0.04(+0.96%)
Jul 02, 2019
4.190
4.200
4.150
4.150
498,027
-0.04(-0.95%)
Jul 01, 2019
4.180
4.190
4.160
4.190
1,175,125
+0.01(+0.24%)
Jun 28, 2019
4.190
4.200
4.154
4.180
1,117,500
+0.01(+0.24%)
Jun 27, 2019
4.170
4.180
4.150
4.170
665,436
+0.02(+0.48%)
Jun 26, 2019
4.150
4.170
4.090
4.150
577,564
+0.01(+0.12%)
Jun 25, 2019
4.140
4.150
4.131
4.145
513,762
+0.00(+0.12%)
Jun 24, 2019
4.120
4.140
4.110
4.140
799,390
+0.02(+0.49%)
Jun 21, 2019
4.120
4.120
4.100
4.120
547,200
+0.01(+0.24%)
Jun 20, 2019
4.100
4.110
4.090
4.110
803,559
+0.00(+0.00%)
Jun 19, 2019
4.100
4.120
4.090
4.110
986,636
+0.02(+0.49%)
Jun 18, 2019
4.090
4.110
4.090
4.090
1,041,090
-0.01(-0.24%)
Jun 17, 2019
4.110
4.110
4.080
4.100
905,872
+0.01(+0.24%)
Jun 14, 2019
4.110
4.110
4.090
4.090
644,900
-0.01(-0.24%)
Jun 13, 2019
4.110
4.110
4.090
4.100
845,539
-0.01(-0.24%)
Jun 12, 2019
4.100
4.110
4.090
4.110
491,282
+0.01(+0.24%)
Jun 11, 2019
4.100
4.120
4.090
4.100
608,421
+0.02(+0.49%)
Jun 10, 2019
4.110
4.110
4.080
4.080
659,953
-0.01(-0.24%)
Jun 07, 2019
4.100
4.110
4.090
4.090
1,908,500
-0.01(-0.24%)
Jun 06, 2019
4.100
4.110
4.090
4.100
679,430
+0.00(+0.00%)
Jun 05, 2019
4.100
4.110
4.090
4.100
700,750
+0.01(+0.24%)
Jun 04, 2019
4.120
4.120
4.090
4.090
828,186
-0.01(-0.24%)
Jun 03, 2019
4.100
4.140
4.080
4.100
1,192,510
+0.02(+0.49%)
May 31, 2019
4.100
4.100
4.070
4.080
778,800
-0.02(-0.49%)
May 30, 2019
4.090
4.100
4.090
4.100
755,615
+0.01(+0.24%)
May 29, 2019
4.100
4.100
4.070
4.090
840,707
-0.01(-0.24%)
May 28, 2019
4.110
4.120
4.090
4.100
488,705
+0.00(+0.00%)
May 24, 2019
4.060
4.100
4.060
4.100
471,000
+0.05(+1.23%)
May 23, 2019
4.050
4.080
4.010
4.050
975,550
-0.01(-0.25%)
May 22, 2019
4.070
4.090
4.060
4.060
466,340
-0.01(-0.25%)
May 21, 2019
4.140
4.150
4.060
4.070
2,008,752
-0.08(-1.93%)
May 20, 2019
4.130
4.150
4.110
4.150
888,677
+0.03(+0.73%)
May 17, 2019
4.140
4.150
4.120
4.120
451,400
-0.02(-0.48%)
May 16, 2019
4.140
4.150
4.110
4.140
540,173
-0.01(-0.24%)
May 15, 2019
4.140
4.150
4.130
4.150
490,974
+0.01(+0.24%)
May 14, 2019
4.110
4.150
4.100
4.140
567,334
+0.04(+0.98%)
May 13, 2019
4.110
4.120
4.090
4.100
502,899
-0.03(-0.61%)
May 10, 2019
4.120
4.130
4.110
4.125
382,000
+0.00(+0.12%)
May 09, 2019
4.120
4.130
4.110
4.120
494,419
-0.01(-0.24%)
May 08, 2019
4.110
4.130
4.110
4.130
523,592
+0.02(+0.49%)
May 07, 2019
4.120
4.120
4.100
4.110
550,965
-0.00(-0.12%)
May 06, 2019
4.120
4.130
4.100
4.115
819,685
-0.00(-0.12%)
May 03, 2019
4.120
4.145
4.110
4.120
1,148,400
+0.02(+0.49%)
May 02, 2019
4.100
4.110
4.082
4.100
700,406
+0.00(+0.00%)
May 01, 2019
4.110
4.130
4.100
4.100
1,186,147
-0.02(-0.49%)
Apr 30, 2019
4.110
4.120
4.090
4.120
1,036,109
+0.03(+0.73%)
Apr 29, 2019
4.100
4.140
4.080
4.090
637,965
+0.01(+0.25%)
Apr 26, 2019
4.100
4.119
4.080
4.080
917,600
-0.01(-0.24%)
Apr 25, 2019
4.110
4.110
4.080
4.090
803,118
-0.00(-0.12%)
Apr 24, 2019
4.100
4.120
4.090
4.095
836,240
-0.00(-0.12%)
Apr 23, 2019
4.090
4.110
4.090
4.100
983,382
+0.02(+0.49%)
Apr 22, 2019
4.090
4.125
4.080
4.080
1,028,277
-0.02(-0.49%)
Apr 18, 2019
4.140
4.140
4.080
4.100
1,232,900
-0.05(-1.20%)
Apr 17, 2019
4.150
4.160
4.130
4.150
1,305,625
+0.02(+0.48%)
Apr 16, 2019
4.130
4.140
4.100
4.130
1,091,355
+0.00(+0.00%)
Apr 15, 2019
4.130
4.140
4.120
4.130
1,011,285
-0.01(-0.24%)
Apr 12, 2019
4.140
4.150
4.130
4.140
1,413,600
+0.01(+0.24%)
Apr 11, 2019
4.120
4.150
4.110
4.130
1,580,123
-0.01(-0.24%)
Apr 10, 2019
4.170
4.170
4.080
4.140
5,095,371
-0.10(-2.36%)
Apr 09, 2019
4.260
4.260
4.240
4.240
824,824
+0.00(+0.00%)
Apr 08, 2019
4.270
4.270
4.240
4.240
1,298,650
-0.02(-0.47%)
Apr 05, 2019
4.260
4.280
4.240
4.260
1,949,700
+0.01(+0.24%)
Apr 04, 2019
4.260
4.270
4.240
4.250
648,635
+0.00(+0.00%)
Apr 03, 2019
4.240
4.260
4.230
4.250
647,068
+0.00(+0.12%)
Apr 02, 2019
4.260
4.260
4.230
4.245
766,372
-0.00(-0.12%)
Apr 01, 2019
4.250
4.290
4.240
4.250
928,179
+0.02(+0.47%)
Mar 29, 2019
4.270
4.270
4.230
4.230
780,400
-0.01(-0.24%)
Mar 28, 2019
4.240
4.250
4.210
4.240
424,209
-0.03(-0.70%)
Mar 27, 2019
4.250
4.270
4.240
4.270
569,859
+0.03(+0.71%)
Mar 26, 2019
4.250
4.265
4.240
4.240
461,785
+0.00(+0.00%)
Mar 25, 2019
4.210
4.240
4.200
4.240
366,517
+0.02(+0.47%)
Mar 22, 2019
4.240
4.260
4.220
4.220
523,100
-0.02(-0.47%)
Mar 21, 2019
4.240
4.250
4.220
4.240
379,417
+0.00(+0.00%)
Mar 20, 2019
4.210
4.250
4.210
4.240
476,335
-0.02(-0.47%)
Mar 19, 2019
4.280
4.285
4.260
4.260
487,518
+0.00(+0.00%)
Mar 18, 2019
4.270
4.290
4.250
4.260
701,019
+0.01(+0.24%)
Mar 15, 2019
4.230
4.270
4.220
4.250
566,900
+0.01(+0.24%)
Mar 14, 2019
4.230
4.240
4.210
4.240
426,238
+0.02(+0.47%)
Mar 13, 2019
4.200
4.230
4.190
4.220
341,064
+0.02(+0.48%)
Mar 12, 2019
4.210
4.220
4.190
4.200
436,969
+0.01(+0.24%)
Mar 11, 2019
4.170
4.200
4.160
4.190
417,173
+0.03(+0.72%)
Mar 08, 2019
4.150
4.180
4.140
4.160
927,900
-0.01(-0.24%)
Mar 07, 2019
4.190
4.200
4.160
4.170
587,096
-0.02(-0.48%)
Mar 06, 2019
4.220
4.250
4.180
4.190
1,007,559
-0.03(-0.71%)
Mar 05, 2019
4.240
4.245
4.210
4.220
654,373
-0.00(-0.12%)
Mar 04, 2019
4.260
4.290
4.212
4.225
1,104,486
-0.04(-0.82%)
Mar 01, 2019
4.290
4.300
4.250
4.260
716,800
+0.00(+0.00%)
Feb 28, 2019
4.270
4.270
4.245
4.260
602,671
+0.01(+0.24%)
Feb 27, 2019
4.270
4.280
4.250
4.250
565,100
-0.03(-0.70%)
Feb 26, 2019
4.260
4.280
4.230
4.280
802,457
+0.04(+0.94%)
Feb 25, 2019
4.280
4.290
4.210
4.240
1,087,742
-0.03(-0.70%)
Feb 22, 2019
4.230
4.270
4.220
4.270
646,200
+0.04(+0.95%)
Feb 21, 2019
4.200
4.230
4.190
4.230
698,156
+0.02(+0.48%)
Feb 20, 2019
4.220
4.230
4.200
4.210
629,509
-0.02(-0.47%)
Feb 19, 2019
4.200
4.240
4.190
4.230
904,811
+0.03(+0.71%)
Feb 15, 2019
4.170
4.200
4.170
4.200
981,600
+0.04(+0.96%)
Feb 14, 2019
4.190
4.195
4.160
4.160
661,410
-0.02(-0.48%)
Feb 13, 2019
4.200
4.210
4.180
4.180
681,184
-0.01(-0.24%)
Feb 12, 2019
4.250
4.250
4.190
4.190
882,037
-0.12(-2.78%)
Feb 11, 2019
4.210
4.310
4.200
4.310
631,996
+0.09(+2.13%)
Feb 08, 2019
4.200
4.220
4.190
4.220
572,900
+0.01(+0.24%)
Feb 07, 2019
4.190
4.210
4.180
4.210
1,189,284
+0.03(+0.72%)
Feb 06, 2019
4.220
4.220
4.170
4.180
1,267,246
-0.03(-0.71%)
Feb 05, 2019
4.180
4.210
4.160
4.210
1,336,348
+0.04(+0.96%)
Feb 04, 2019
4.180
4.190
4.160
4.170
1,337,690
+0.02(+0.48%)
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.