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
Streaming Delayed Price
Updated: 10:23 AM EDT, May 23, 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 (%)
Feb 28, 2006
6.110
6.150
6.110
6.150
330,700
+0.04(+0.65%)
Feb 27, 2006
6.140
6.150
6.100
6.110
445,700
-0.03(-0.49%)
Feb 24, 2006
6.180
6.180
6.100
6.140
530,700
-0.04(-0.65%)
Feb 23, 2006
6.160
6.180
6.150
6.180
239,200
+0.01(+0.16%)
Feb 22, 2006
6.200
6.210
6.140
6.170
402,600
-0.02(-0.32%)
Feb 21, 2006
6.180
6.200
6.160
6.190
348,600
+0.01(+0.16%)
Feb 17, 2006
6.160
6.190
6.140
6.180
254,100
+0.04(+0.65%)
Feb 16, 2006
6.160
6.180
6.110
6.140
358,800
-0.03(-0.49%)
Feb 15, 2006
6.190
6.190
6.100
6.170
569,500
+0.01(+0.16%)
Feb 14, 2006
6.120
6.190
6.120
6.160
621,800
+0.03(+0.49%)
Feb 13, 2006
6.170
6.220
6.070
6.130
594,200
-0.05(-0.81%)
Feb 10, 2006
6.210
6.210
6.160
6.180
517,900
+0.02(+0.32%)
Feb 09, 2006
6.100
6.180
6.100
6.160
729,800
+0.06(+0.98%)
Feb 08, 2006
6.140
6.140
6.070
6.100
392,000
-0.04(-0.65%)
Feb 07, 2006
6.140
6.170
6.130
6.140
306,200
+0.00(+0.00%)
Feb 06, 2006
6.160
6.160
6.090
6.140
391,500
-0.03(-0.49%)
Feb 03, 2006
6.150
6.180
6.010
6.170
536,200
+0.02(+0.33%)
Feb 02, 2006
6.200
6.210
6.120
6.150
383,200
-0.05(-0.81%)
Feb 01, 2006
6.200
6.200
6.170
6.200
417,300
+0.02(+0.32%)
Jan 31, 2006
6.230
6.230
6.180
6.180
386,700
-0.02(-0.32%)
Jan 30, 2006
6.220
6.230
6.160
6.200
617,200
-0.03(-0.48%)
Jan 27, 2006
6.250
6.300
6.210
6.230
585,400
-0.01(-0.16%)
Jan 26, 2006
6.250
6.270
6.230
6.240
458,900
+0.00(+0.00%)
Jan 25, 2006
6.250
6.260
6.230
6.240
354,300
-0.02(-0.32%)
Jan 24, 2006
6.290
6.290
6.230
6.260
706,400
-0.03(-0.48%)
Jan 23, 2006
6.200
6.290
6.190
6.290
1,048,900
+0.11(+1.78%)
Jan 20, 2006
6.180
6.190
6.150
6.180
471,200
+0.01(+0.16%)
Jan 19, 2006
6.190
6.190
6.140
6.170
427,500
-0.02(-0.32%)
Jan 18, 2006
6.200
6.210
6.150
6.190
412,500
-0.03(-0.48%)
Jan 17, 2006
6.230
6.240
6.170
6.220
699,200
-0.03(-0.48%)
Jan 13, 2006
6.180
6.250
6.120
6.250
1,288,900
+0.10(+1.63%)
Jan 12, 2006
6.160
6.170
6.090
6.150
568,700
-0.03(-0.49%)
Jan 11, 2006
6.140
6.180
6.130
6.180
653,000
+0.03(+0.49%)
Jan 10, 2006
6.140
6.170
6.110
6.150
746,100
+0.01(+0.16%)
Jan 09, 2006
6.150
6.170
6.100
6.140
731,600
+0.00(+0.00%)
Jan 06, 2006
6.070
6.150
6.060
6.140
699,500
+0.08(+1.32%)
Jan 05, 2006
6.050
6.080
6.020
6.060
695,700
+0.02(+0.33%)
Jan 04, 2006
5.980
6.050
5.970
6.040
815,100
+0.10(+1.68%)
Jan 03, 2006
5.740
5.960
5.740
5.940
980,300
+0.14(+2.41%)
Dec 30, 2005
5.870
5.880
5.780
5.800
827,400
-0.06(-1.02%)
Dec 29, 2005
5.870
5.890
5.850
5.860
536,700
-0.01(-0.17%)
Dec 28, 2005
5.800
5.870
5.770
5.870
674,700
+0.04(+0.69%)
Dec 27, 2005
5.830
5.850
5.810
5.830
678,000
-0.01(-0.17%)
Dec 23, 2005
5.880
5.880
5.800
5.840
622,100
-0.04(-0.68%)
Dec 22, 2005
5.930
5.940
5.850
5.880
513,100
-0.06(-1.01%)
Dec 21, 2005
5.910
5.960
5.880
5.940
611,700
+0.01(+0.17%)
Dec 20, 2005
5.990
6.000
5.920
5.930
614,700
-0.04(-0.67%)
Dec 19, 2005
5.890
6.000
5.870
5.970
865,700
+0.09(+1.53%)
Dec 16, 2005
5.890
5.950
5.860
5.880
683,200
+0.00(+0.00%)
Dec 15, 2005
5.940
5.950
5.860
5.880
635,500
-0.09(-1.51%)
Dec 14, 2005
5.830
5.970
5.830
5.970
1,207,300
+0.13(+2.23%)
Dec 13, 2005
5.770
5.840
5.770
5.840
890,200
+0.07(+1.21%)
Dec 12, 2005
5.740
5.800
5.730
5.770
1,384,700
+0.04(+0.70%)
Dec 09, 2005
5.700
5.740
5.680
5.730
623,700
+0.01(+0.17%)
Dec 08, 2005
5.670
5.730
5.660
5.720
514,900
+0.05(+0.88%)
Dec 07, 2005
5.690
5.700
5.640
5.670
673,800
-0.03(-0.53%)
Dec 06, 2005
5.670
5.700
5.660
5.700
759,400
+0.02(+0.35%)
Dec 05, 2005
5.710
5.740
5.660
5.680
613,800
-0.05(-0.87%)
Dec 02, 2005
5.710
5.760
5.710
5.730
460,500
+0.00(+0.00%)
Dec 01, 2005
5.770
5.770
5.710
5.730
678,800
-0.04(-0.69%)
Nov 30, 2005
5.760
5.770
5.730
5.770
346,000
-0.01(-0.17%)
Nov 29, 2005
5.790
5.800
5.760
5.780
519,200
-0.02(-0.34%)
Nov 28, 2005
5.730
5.810
5.730
5.800
550,900
+0.04(+0.69%)
Nov 25, 2005
5.770
5.800
5.760
5.760
256,400
-0.02(-0.35%)
Nov 23, 2005
5.770
5.810
5.750
5.780
561,700
-0.01(-0.17%)
Nov 22, 2005
5.740
5.790
5.720
5.790
735,600
+0.06(+1.05%)
Nov 21, 2005
5.680
5.750
5.660
5.730
878,600
+0.05(+0.88%)
Nov 18, 2005
5.600
5.690
5.600
5.680
644,700
+0.03(+0.53%)
Nov 17, 2005
5.670
5.700
5.600
5.650
1,219,300
-0.02(-0.35%)
Nov 16, 2005
5.720
5.730
5.660
5.670
563,800
-0.02(-0.35%)
Nov 15, 2005
5.670
5.750
5.660
5.690
617,700
+0.00(+0.00%)
Nov 14, 2005
5.730
5.750
5.670
5.690
458,900
-0.06(-1.04%)
Nov 11, 2005
5.660
5.750
5.650
5.750
532,000
+0.08(+1.41%)
Nov 10, 2005
5.660
5.710
5.650
5.670
662,400
-0.02(-0.35%)
Nov 09, 2005
5.630
5.759
5.630
5.690
584,100
+0.02(+0.37%)
Nov 08, 2005
5.640
5.680
5.600
5.669
844,600
-0.01(-0.19%)
Nov 07, 2005
5.720
5.750
5.630
5.680
833,100
-0.10(-1.73%)
Nov 04, 2005
5.780
5.820
5.750
5.780
290,800
-0.04(-0.69%)
Nov 03, 2005
5.810
5.850
5.800
5.820
368,400
-0.01(-0.17%)
Nov 02, 2005
5.750
5.860
5.710
5.830
477,600
+0.08(+1.39%)
Nov 01, 2005
5.710
5.780
5.700
5.750
501,500
-0.01(-0.17%)
Oct 31, 2005
5.770
5.810
5.600
5.760
1,719,500
-0.05(-0.86%)
Oct 28, 2005
5.870
5.890
5.810
5.810
808,000
-0.08(-1.36%)
Oct 27, 2005
5.930
5.930
5.850
5.890
422,500
-0.05(-0.84%)
Oct 26, 2005
5.880
5.980
5.880
5.940
453,900
-0.06(-1.00%)
Oct 25, 2005
5.850
6.000
5.850
6.000
927,000
+0.13(+2.21%)
Oct 24, 2005
5.860
5.920
5.860
5.870
534,000
-0.03(-0.51%)
Oct 21, 2005
5.860
5.960
5.860
5.900
416,600
-0.03(-0.51%)
Oct 20, 2005
5.950
5.970
5.910
5.930
479,900
-0.07(-1.17%)
Oct 19, 2005
5.950
6.000
5.910
6.000
421,200
+0.02(+0.33%)
Oct 18, 2005
6.010
6.070
5.920
5.980
449,500
+0.03(+0.50%)
Oct 17, 2005
5.900
6.080
5.870
5.950
828,800
+0.02(+0.34%)
Oct 14, 2005
5.950
6.010
5.890
5.930
729,300
-0.08(-1.33%)
Oct 13, 2005
6.120
6.140
5.880
6.010
1,132,200
-0.11(-1.80%)
Oct 12, 2005
6.070
6.150
6.060
6.120
490,500
+0.02(+0.33%)
Oct 11, 2005
6.100
6.120
6.060
6.100
554,100
-0.02(-0.33%)
Oct 10, 2005
6.100
6.140
6.100
6.120
263,000
+0.02(+0.33%)
Oct 07, 2005
6.090
6.150
6.050
6.100
503,300
+0.01(+0.16%)
Oct 06, 2005
6.120
6.150
6.080
6.090
604,900
-0.04(-0.65%)
Oct 05, 2005
6.200
6.210
6.110
6.130
560,200
-0.06(-0.97%)
Oct 04, 2005
6.250
6.250
6.160
6.190
340,300
-0.05(-0.80%)
Oct 03, 2005
6.250
6.270
6.160
6.240
587,400
-0.01(-0.16%)
Sep 30, 2005
6.230
6.260
6.200
6.250
367,900
+0.00(+0.00%)
Sep 29, 2005
6.280
6.290
6.230
6.250
381,200
-0.04(-0.64%)
Sep 28, 2005
6.270
6.310
6.250
6.290
343,500
-0.02(-0.32%)
Sep 27, 2005
6.290
6.320
6.260
6.310
414,000
+0.00(+0.00%)
Sep 26, 2005
6.340
6.350
6.300
6.310
450,200
-0.02(-0.32%)
Sep 23, 2005
6.330
6.350
6.300
6.330
377,200
+0.01(+0.16%)
Sep 22, 2005
6.340
6.350
6.310
6.320
333,700
-0.03(-0.47%)
Sep 21, 2005
6.340
6.360
6.330
6.350
465,600
+0.00(+0.00%)
Sep 20, 2005
6.370
6.370
6.340
6.350
395,900
-0.02(-0.31%)
Sep 19, 2005
6.370
6.390
6.350
6.370
406,200
+0.02(+0.31%)
Sep 16, 2005
6.360
6.370
6.340
6.350
135,400
-0.01(-0.16%)
Sep 15, 2005
6.340
6.370
6.340
6.360
308,100
+0.02(+0.32%)
Sep 14, 2005
6.380
6.380
6.340
6.340
276,500
-0.02(-0.31%)
Sep 13, 2005
6.340
6.360
6.300
6.360
548,200
+0.03(+0.47%)
Sep 12, 2005
6.330
6.350
6.320
6.330
395,300
-0.02(-0.31%)
Sep 09, 2005
6.340
6.370
6.330
6.350
357,100
+0.00(+0.00%)
Sep 08, 2005
6.350
6.350
6.320
6.350
402,700
+0.00(+0.00%)
Sep 07, 2005
6.350
6.350
6.330
6.350
330,300
+0.00(+0.00%)
Sep 06, 2005
6.350
6.350
6.320
6.350
418,300
+0.00(+0.00%)
Sep 02, 2005
6.350
6.350
6.300
6.350
400,700
+0.00(+0.00%)
Sep 01, 2005
6.360
6.440
6.340
6.350
755,600
-0.01(-0.16%)
Aug 31, 2005
6.340
6.370
6.320
6.360
422,100
+0.00(+0.00%)
Aug 30, 2005
6.340
6.360
6.260
6.360
359,100
+0.02(+0.32%)
Aug 29, 2005
6.340
6.350
6.290
6.340
394,500
-0.02(-0.31%)
Aug 26, 2005
6.340
6.370
6.330
6.360
265,500
+0.03(+0.47%)
Aug 25, 2005
6.340
6.360
6.320
6.330
352,400
-0.01(-0.16%)
Aug 24, 2005
6.340
6.340
6.310
6.340
305,000
-0.01(-0.16%)
Aug 23, 2005
6.350
6.370
6.310
6.350
417,100
+0.01(+0.16%)
Aug 22, 2005
6.360
6.370
6.340
6.340
285,800
-0.04(-0.63%)
Aug 19, 2005
6.360
6.390
6.360
6.380
171,700
+0.00(+0.00%)
Aug 18, 2005
6.390
6.400
6.350
6.380
239,200
-0.01(-0.16%)
Aug 17, 2005
6.370
6.390
6.320
6.390
385,800
+0.00(+0.00%)
Aug 16, 2005
6.390
6.410
6.370
6.390
490,700
+0.01(+0.16%)
Aug 15, 2005
6.430
6.430
6.350
6.380
636,000
-0.01(-0.16%)
Aug 12, 2005
6.320
6.390
6.310
6.390
694,700
+0.05(+0.79%)
Aug 11, 2005
6.320
6.350
6.300
6.340
424,500
+0.06(+0.96%)
Aug 10, 2005
6.270
6.340
6.270
6.280
426,300
+0.00(+0.00%)
Aug 09, 2005
6.320
6.320
6.250
6.280
387,700
+0.00(+0.00%)
Aug 08, 2005
6.300
6.320
6.240
6.280
720,200
+0.01(+0.16%)
Aug 05, 2005
6.340
6.340
6.270
6.270
481,900
-0.07(-1.10%)
Aug 04, 2005
6.330
6.360
6.320
6.340
532,500
-0.02(-0.31%)
Aug 03, 2005
6.310
6.360
6.300
6.360
413,500
+0.07(+1.11%)
Aug 02, 2005
6.310
6.310
6.270
6.290
335,400
-0.01(-0.16%)
Aug 01, 2005
6.310
6.320
6.290
6.300
365,200
+0.01(+0.16%)
Jul 29, 2005
6.300
6.320
6.280
6.290
218,500
+0.00(+0.00%)
Jul 28, 2005
6.310
6.320
6.270
6.290
323,400
-0.01(-0.16%)
Jul 27, 2005
6.280
6.310
6.260
6.300
474,700
+0.00(+0.00%)
Jul 26, 2005
6.300
6.310
6.270
6.300
302,100
+0.00(+0.00%)
Jul 25, 2005
6.310
6.330
6.290
6.300
400,900
-0.01(-0.16%)
Jul 22, 2005
6.290
6.330
6.280
6.310
621,900
+0.03(+0.48%)
Jul 21, 2005
6.230
6.290
6.230
6.280
602,400
+0.04(+0.64%)
Jul 20, 2005
6.230
6.260
6.220
6.240
438,300
+0.00(+0.00%)
Jul 19, 2005
6.290
6.300
6.210
6.240
484,700
-0.02(-0.32%)
Jul 18, 2005
6.250
6.290
6.250
6.260
384,900
+0.01(+0.16%)
Jul 15, 2005
6.270
6.270
6.210
6.250
323,700
+0.01(+0.16%)
Jul 14, 2005
6.240
6.270
6.210
6.240
377,600
-0.01(-0.16%)
Jul 13, 2005
6.220
6.250
6.210
6.250
394,000
+0.03(+0.48%)
Jul 12, 2005
6.170
6.220
6.170
6.220
464,300
+0.04(+0.65%)
Jul 11, 2005
6.150
6.190
6.140
6.180
348,600
+0.03(+0.49%)
Jul 08, 2005
6.180
6.190
6.150
6.150
386,600
-0.04(-0.65%)
Jul 07, 2005
6.190
6.200
6.170
6.190
370,200
+0.00(+0.00%)
Jul 06, 2005
6.160
6.210
6.140
6.190
617,300
+0.00(+0.00%)
Jul 05, 2005
6.310
6.310
6.170
6.190
585,700
-0.07(-1.12%)
Jul 01, 2005
6.290
6.320
6.250
6.260
334,300
-0.04(-0.63%)
Jun 30, 2005
6.310
6.330
6.290
6.300
286,200
-0.02(-0.32%)
Jun 29, 2005
6.250
6.330
6.210
6.320
524,000
+0.04(+0.64%)
Jun 28, 2005
6.270
6.290
6.250
6.280
377,200
-0.02(-0.32%)
Jun 27, 2005
6.350
6.350
6.280
6.300
590,400
-0.05(-0.79%)
Jun 24, 2005
6.310
6.350
6.290
6.350
337,100
+0.04(+0.63%)
Jun 23, 2005
6.340
6.350
6.290
6.310
658,800
-0.01(-0.16%)
Jun 22, 2005
6.300
6.350
6.290
6.320
568,100
+0.02(+0.32%)
Jun 21, 2005
6.310
6.340
6.290
6.300
717,800
+0.01(+0.16%)
Jun 20, 2005
6.310
6.340
6.280
6.290
581,200
-0.02(-0.32%)
Jun 17, 2005
6.240
6.320
6.240
6.310
560,700
+0.04(+0.64%)
Jun 16, 2005
6.240
6.280
6.240
6.270
405,300
+0.03(+0.48%)
Jun 15, 2005
6.250
6.260
6.220
6.240
430,200
-0.02(-0.32%)
Jun 14, 2005
6.230
6.280
6.230
6.260
473,100
-0.01(-0.16%)
Jun 13, 2005
6.220
6.300
6.200
6.270
599,900
+0.03(+0.48%)
Jun 10, 2005
6.240
6.250
6.210
6.240
261,900
+0.01(+0.16%)
Jun 09, 2005
6.220
6.240
6.180
6.230
350,500
+0.01(+0.16%)
Jun 08, 2005
6.210
6.250
6.200
6.220
334,500
+0.00(+0.00%)
Jun 07, 2005
6.230
6.270
6.200
6.220
393,300
-0.01(-0.16%)
Jun 06, 2005
6.290
6.300
6.230
6.230
406,800
-0.05(-0.80%)
Jun 03, 2005
6.180
6.280
6.180
6.280
514,300
+0.06(+0.96%)
Jun 02, 2005
6.200
6.240
6.150
6.220
469,300
+0.03(+0.48%)
Jun 01, 2005
6.150
6.190
6.140
6.190
460,400
+0.04(+0.65%)
May 31, 2005
6.140
6.150
6.110
6.150
478,000
-0.02(-0.32%)
May 27, 2005
6.130
6.190
6.120
6.170
301,700
+0.03(+0.49%)
May 26, 2005
6.180
6.190
6.120
6.140
287,200
-0.04(-0.65%)
May 25, 2005
6.190
6.190
6.120
6.180
349,900
+0.00(+0.00%)
May 24, 2005
6.190
6.200
6.130
6.180
554,300
+0.02(+0.32%)
May 23, 2005
6.170
6.180
6.150
6.160
396,300
-0.03(-0.48%)
May 20, 2005
6.180
6.210
6.150
6.190
291,500
+0.01(+0.16%)
May 19, 2005
6.160
6.200
6.150
6.180
370,900
+0.02(+0.32%)
May 18, 2005
6.110
6.170
6.110
6.160
530,400
+0.02(+0.33%)
May 17, 2005
6.180
6.190
6.120
6.140
580,600
-0.02(-0.32%)
May 16, 2005
6.190
6.200
6.150
6.160
640,400
-0.01(-0.16%)
May 13, 2005
6.150
6.210
6.130
6.170
588,500
+0.01(+0.16%)
May 12, 2005
6.200
6.210
6.160
6.160
339,900
-0.07(-1.12%)
May 11, 2005
6.150
6.240
6.140
6.230
618,200
+0.06(+0.97%)
May 10, 2005
6.220
6.230
6.150
6.170
390,500
-0.03(-0.48%)
May 09, 2005
6.250
6.270
6.170
6.200
507,500
-0.06(-0.96%)
May 06, 2005
6.280
6.280
6.250
6.260
306,800
-0.04(-0.63%)
May 05, 2005
6.310
6.320
6.290
6.300
382,500
+0.00(+0.00%)
May 04, 2005
6.290
6.300
6.260
6.300
419,800
+0.04(+0.64%)
May 03, 2005
6.230
6.290
6.190
6.260
357,400
+0.01(+0.16%)
May 02, 2005
6.290
6.300
6.240
6.250
448,400
+0.00(+0.00%)
Apr 29, 2005
6.190
6.260
6.190
6.250
489,600
+0.04(+0.64%)
Apr 28, 2005
6.160
6.240
6.160
6.210
404,000
+0.02(+0.32%)
Apr 27, 2005
6.240
6.250
6.190
6.190
430,100
-0.08(-1.28%)
Apr 26, 2005
6.160
6.280
6.120
6.270
584,700
+0.08(+1.29%)
Apr 25, 2005
6.230
6.240
6.170
6.190
352,800
-0.06(-0.96%)
Apr 22, 2005
6.210
6.250
6.200
6.250
361,400
+0.05(+0.81%)
Apr 21, 2005
6.170
6.230
6.170
6.200
407,600
+0.02(+0.32%)
Apr 20, 2005
6.170
6.200
6.140
6.180
404,400
-0.01(-0.16%)
Apr 19, 2005
6.190
6.200
6.130
6.190
409,500
+0.03(+0.49%)
Apr 18, 2005
6.000
6.190
6.000
6.160
820,000
+0.06(+0.98%)
Apr 15, 2005
6.160
6.180
6.060
6.100
409,500
-0.01(-0.16%)
Apr 14, 2005
6.080
6.120
6.050
6.110
718,800
+0.01(+0.16%)
Apr 13, 2005
6.000
6.130
6.000
6.100
490,100
+0.00(+0.00%)
Apr 12, 2005
6.050
6.120
6.050
6.100
545,100
+0.04(+0.66%)
Apr 11, 2005
6.060
6.120
6.050
6.060
450,500
-0.06(-0.98%)
Apr 08, 2005
6.130
6.140
6.090
6.120
355,500
-0.02(-0.33%)
Apr 07, 2005
6.140
6.180
6.120
6.140
354,200
-0.01(-0.16%)
Apr 06, 2005
6.120
6.160
6.100
6.150
431,700
+0.00(+0.00%)
Apr 05, 2005
6.060
6.180
6.040
6.150
313,900
+0.05(+0.82%)
Apr 04, 2005
6.180
6.180
6.080
6.100
484,800
-0.07(-1.13%)
Apr 01, 2005
6.080
6.170
6.050
6.170
458,600
+0.11(+1.82%)
Mar 31, 2005
6.140
6.150
6.050
6.060
640,700
-0.02(-0.33%)
Mar 30, 2005
5.860
6.080
5.860
6.080
1,232,300
+0.13(+2.18%)
Mar 29, 2005
6.070
6.110
5.750
5.950
2,785,000
-0.19(-3.09%)
Mar 28, 2005
6.240
6.240
6.090
6.140
776,200
-0.10(-1.60%)
Mar 24, 2005
6.100
6.260
6.080
6.240
1,642,200
+0.12(+1.96%)
Mar 23, 2005
6.250
6.290
6.060
6.120
3,049,500
-0.34(-5.26%)
Mar 22, 2005
6.500
6.540
6.460
6.460
776,000
-0.08(-1.22%)
Mar 21, 2005
6.550
6.570
6.510
6.540
596,700
-0.05(-0.76%)
Mar 18, 2005
6.600
6.610
6.540
6.590
392,100
+0.02(+0.30%)
Mar 17, 2005
6.560
6.630
6.560
6.570
466,200
+0.00(+0.00%)
Mar 16, 2005
6.620
6.630
6.540
6.570
594,000
-0.06(-0.90%)
Mar 15, 2005
6.680
6.690
6.610
6.630
369,500
-0.05(-0.75%)
Mar 14, 2005
6.660
6.680
6.610
6.680
540,100
+0.02(+0.30%)
Mar 11, 2005
6.610
6.670
6.600
6.660
423,800
+0.06(+0.91%)
Mar 10, 2005
6.680
6.700
6.550
6.600
941,600
-0.08(-1.20%)
Mar 09, 2005
6.700
6.710
6.650
6.680
1,025,500
-0.02(-0.30%)
Mar 08, 2005
6.670
6.710
6.660
6.700
531,800
+0.03(+0.45%)
Mar 07, 2005
6.680
6.690
6.630
6.670
427,300
-0.01(-0.15%)
Mar 04, 2005
6.670
6.680
6.620
6.680
535,800
+0.02(+0.30%)
Mar 03, 2005
6.670
6.670
6.630
6.660
375,400
+0.01(+0.15%)
Mar 02, 2005
6.640
6.670
6.620
6.650
317,500
+0.00(+0.00%)
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.