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 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 (%)
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%)
Feb 01, 2016
4.460
4.520
4.441
4.520
1,020,993
+0.06(+1.35%)
Jan 29, 2016
4.460
4.490
4.460
4.460
738,892
+0.01(+0.22%)
Jan 28, 2016
4.470
4.480
4.440
4.450
576,342
+0.02(+0.45%)
Jan 27, 2016
4.410
4.440
4.360
4.430
670,476
+0.03(+0.68%)
Jan 26, 2016
4.380
4.410
4.374
4.400
651,065
+0.00(+0.00%)
Jan 25, 2016
4.420
4.430
4.400
4.400
670,188
+0.00(+0.00%)
Jan 22, 2016
4.380
4.410
4.350
4.400
824,889
+0.05(+1.15%)
Jan 21, 2016
4.270
4.350
4.260
4.350
852,320
+0.08(+1.87%)
Jan 20, 2016
4.300
4.323
4.225
4.270
1,604,273
-0.06(-1.39%)
Jan 19, 2016
4.400
4.400
4.320
4.330
1,310,080
-0.05(-1.14%)
Jan 15, 2016
4.410
4.380
4.380
4.380
1,190,700
-0.05(-1.13%)
Jan 14, 2016
4.430
4.440
4.380
4.430
1,041,483
+0.01(+0.23%)
Jan 13, 2016
4.470
4.480
4.410
4.420
910,664
-0.04(-0.90%)
Jan 12, 2016
4.520
4.540
4.450
4.460
858,060
-0.01(-0.22%)
Jan 11, 2016
4.520
4.520
4.455
4.470
824,811
+0.00(+0.00%)
Jan 08, 2016
4.550
4.560
4.460
4.470
845,065
-0.09(-1.97%)
Jan 07, 2016
4.550
4.640
4.540
4.560
1,223,666
-0.04(-0.87%)
Jan 06, 2016
4.590
4.610
4.561
4.600
885,404
-0.02(-0.43%)
Jan 05, 2016
4.590
4.630
4.570
4.620
1,007,942
+0.02(+0.43%)
Jan 04, 2016
4.540
4.600
4.520
4.600
1,084,160
+0.03(+0.66%)
Dec 31, 2015
4.560
4.570
4.570
4.570
1,111,200
+0.00(+0.00%)
Dec 30, 2015
4.570
4.590
4.550
4.570
1,467,357
+0.00(+0.00%)
Dec 29, 2015
4.590
4.600
4.560
4.570
1,175,636
-0.03(-0.65%)
Dec 28, 2015
4.620
4.630
4.590
4.600
811,039
-0.04(-0.86%)
Dec 24, 2015
4.620
4.640
4.640
4.640
244,300
+0.02(+0.54%)
Dec 23, 2015
4.580
4.630
4.580
4.615
950,673
+0.04(+0.76%)
Dec 22, 2015
4.560
4.590
4.550
4.580
1,258,590
+0.01(+0.22%)
Dec 21, 2015
4.520
4.580
4.520
4.570
904,610
+0.04(+0.88%)
Dec 18, 2015
4.520
4.550
4.500
4.530
1,346,693
+0.02(+0.44%)
Dec 17, 2015
4.480
4.525
4.480
4.510
1,656,708
+0.03(+0.67%)
Dec 16, 2015
4.470
4.500
4.460
4.480
1,615,794
+0.01(+0.22%)
Dec 15, 2015
4.400
4.470
4.400
4.470
935,417
+0.07(+1.59%)
Dec 14, 2015
4.420
4.455
4.350
4.400
1,777,606
-0.02(-0.45%)
Dec 11, 2015
4.490
4.500
4.420
4.420
1,061,585
-0.08(-1.78%)
Dec 10, 2015
4.520
4.530
4.500
4.500
784,065
+0.00(+0.00%)
Dec 09, 2015
4.520
4.555
4.500
4.500
519,309
+0.00(+0.00%)
Dec 08, 2015
4.480
4.510
4.420
4.500
864,188
+0.02(+0.45%)
Dec 07, 2015
4.550
4.570
4.480
4.480
999,400
-0.09(-1.97%)
Dec 04, 2015
4.580
4.600
4.570
4.570
548,187
+0.00(+0.00%)
Dec 03, 2015
4.530
4.580
4.530
4.570
586,436
+0.03(+0.66%)
Dec 02, 2015
4.570
4.590
4.540
4.540
853,117
-0.03(-0.66%)
Dec 01, 2015
4.510
4.570
4.510
4.570
1,216,619
+0.07(+1.56%)
Nov 30, 2015
4.550
4.550
4.500
4.500
859,220
-0.02(-0.44%)
Nov 27, 2015
4.530
4.540
4.520
4.520
245,171
-0.01(-0.22%)
Nov 25, 2015
4.490
4.530
4.530
4.530
787,100
+0.03(+0.67%)
Nov 24, 2015
4.480
4.510
4.470
4.500
2,100,671
+0.02(+0.45%)
Nov 23, 2015
4.490
4.500
4.480
4.480
728,460
-0.01(-0.22%)
Nov 20, 2015
4.500
4.530
4.480
4.490
818,545
+0.00(+0.00%)
Nov 19, 2015
4.490
4.530
4.480
4.490
1,004,290
+0.00(+0.00%)
Nov 18, 2015
4.500
4.520
4.480
4.490
718,117
-0.02(-0.44%)
Nov 17, 2015
4.510
4.550
4.500
4.510
531,296
+0.00(+0.00%)
Nov 16, 2015
4.480
4.530
4.480
4.510
918,738
+0.02(+0.45%)
Nov 13, 2015
4.480
4.510
4.480
4.490
602,299
+0.00(+0.00%)
Nov 12, 2015
4.510
4.550
4.470
4.490
1,417,455
-0.01(-0.22%)
Nov 11, 2015
4.530
4.560
4.500
4.500
774,835
-0.02(-0.44%)
Nov 10, 2015
4.530
4.560
4.520
4.520
624,363
-0.03(-0.66%)
Nov 09, 2015
4.610
4.610
4.540
4.550
764,359
-0.06(-1.30%)
Nov 06, 2015
4.640
4.660
4.580
4.610
834,813
-0.05(-1.07%)
Nov 05, 2015
4.680
4.690
4.650
4.660
507,726
-0.02(-0.43%)
Nov 04, 2015
4.730
4.740
4.670
4.680
1,008,416
-0.05(-1.06%)
Nov 03, 2015
4.760
4.770
4.730
4.730
460,583
-0.02(-0.42%)
Nov 02, 2015
4.740
4.770
4.730
4.750
465,111
+0.00(+0.00%)
Oct 30, 2015
4.790
4.800
4.740
4.750
621,784
-0.04(-0.84%)
Oct 29, 2015
4.800
4.810
4.780
4.790
398,358
-0.01(-0.21%)
Oct 28, 2015
4.800
4.820
4.770
4.800
738,715
+0.03(+0.63%)
Oct 27, 2015
4.800
4.820
4.770
4.770
485,610
-0.04(-0.83%)
Oct 26, 2015
4.750
4.810
4.750
4.810
705,943
+0.07(+1.48%)
Oct 23, 2015
4.730
4.770
4.710
4.740
661,985
+0.01(+0.21%)
Oct 22, 2015
4.710
4.730
4.690
4.730
493,258
+0.01(+0.21%)
Oct 21, 2015
4.720
4.720
4.700
4.720
523,839
+0.02(+0.43%)
Oct 20, 2015
4.710
4.720
4.690
4.700
460,962
+0.00(+0.00%)
Oct 19, 2015
4.700
4.710
4.680
4.700
650,516
-0.04(-0.84%)
Oct 16, 2015
4.740
4.750
4.700
4.740
571,856
+0.01(+0.21%)
Oct 15, 2015
4.700
4.730
4.690
4.730
961,583
+0.06(+1.28%)
Oct 14, 2015
4.680
4.700
4.660
4.670
1,058,211
-0.01(-0.21%)
Oct 13, 2015
4.740
4.750
4.680
4.680
1,772,515
-0.07(-1.47%)
Oct 12, 2015
4.710
4.750
4.680
4.750
985,171
+0.05(+1.06%)
Oct 09, 2015
4.630
4.713
4.620
4.700
1,016,371
+0.08(+1.73%)
Oct 08, 2015
4.570
4.630
4.550
4.620
695,884
+0.05(+1.09%)
Oct 07, 2015
4.550
4.600
4.540
4.570
898,559
+0.03(+0.66%)
Oct 06, 2015
4.530
4.540
4.520
4.540
379,337
+0.02(+0.44%)
Oct 05, 2015
4.490
4.520
4.490
4.520
492,562
+0.01(+0.22%)
Oct 02, 2015
4.470
4.510
4.460
4.510
320,854
+0.01(+0.22%)
Oct 01, 2015
4.500
4.500
4.460
4.500
774,981
+0.00(+0.00%)
Sep 30, 2015
4.480
4.500
4.460
4.500
1,090,843
+0.04(+0.90%)
Sep 29, 2015
4.470
4.480
4.440
4.460
853,988
-0.01(-0.22%)
Sep 28, 2015
4.520
4.530
4.450
4.470
596,149
-0.04(-0.89%)
Sep 25, 2015
4.490
4.520
4.490
4.510
755,344
+0.02(+0.45%)
Sep 24, 2015
4.500
4.500
4.470
4.490
603,779
-0.01(-0.22%)
Sep 23, 2015
4.510
4.520
4.500
4.500
455,239
+0.01(+0.22%)
Sep 22, 2015
4.490
4.510
4.480
4.490
399,688
-0.02(-0.44%)
Sep 21, 2015
4.530
4.550
4.510
4.510
773,286
-0.02(-0.44%)
Sep 18, 2015
4.520
4.540
4.515
4.530
547,207
+0.01(+0.22%)
Sep 17, 2015
4.490
4.520
4.431
4.520
752,487
+0.02(+0.44%)
Sep 16, 2015
4.480
4.520
4.480
4.500
550,571
+0.02(+0.45%)
Sep 15, 2015
4.480
4.490
4.460
4.480
601,345
+0.00(+0.00%)
Sep 14, 2015
4.500
4.520
4.480
4.480
552,469
-0.01(-0.22%)
Sep 11, 2015
4.480
4.500
4.460
4.490
643,281
-0.01(-0.22%)
Sep 10, 2015
4.510
4.520
4.460
4.500
968,208
-0.04(-0.88%)
Sep 09, 2015
4.540
4.550
4.520
4.540
448,370
+0.00(+0.00%)
Sep 08, 2015
4.490
4.560
4.490
4.540
736,077
+0.04(+0.89%)
Sep 04, 2015
4.520
4.500
4.500
4.500
739,200
-0.03(-0.66%)
Sep 03, 2015
4.540
4.550
4.520
4.530
725,947
+0.01(+0.22%)
Sep 02, 2015
4.500
4.530
4.480
4.520
813,520
+0.03(+0.67%)
Sep 01, 2015
4.490
4.500
4.455
4.490
864,638
-0.01(-0.22%)
Aug 31, 2015
4.520
4.530
4.500
4.500
854,398
-0.01(-0.22%)
Aug 28, 2015
4.510
4.530
4.500
4.510
373,637
+0.00(+0.00%)
Aug 27, 2015
4.510
4.550
4.500
4.510
1,056,062
+0.02(+0.45%)
Aug 26, 2015
4.540
4.540
4.470
4.490
825,138
-0.01(-0.22%)
Aug 25, 2015
4.500
4.540
4.470
4.500
693,870
+0.05(+1.12%)
Aug 24, 2015
4.610
4.620
4.380
4.450
1,191,417
-0.20(-4.30%)
Aug 21, 2015
4.650
4.680
4.550
4.650
1,803,556
-0.02(-0.43%)
Aug 20, 2015
4.670
4.690
4.660
4.670
677,889
-0.04(-0.85%)
Aug 19, 2015
4.690
4.710
4.690
4.710
631,793
+0.00(+0.00%)
Aug 18, 2015
4.690
4.720
4.690
4.710
952,636
-0.01(-0.21%)
Aug 17, 2015
4.720
4.730
4.690
4.720
748,652
-0.02(-0.42%)
Aug 14, 2015
4.730
4.740
4.700
4.740
541,606
+0.02(+0.42%)
Aug 13, 2015
4.710
4.740
4.710
4.720
399,684
+0.00(+0.00%)
Aug 12, 2015
4.700
4.740
4.700
4.720
920,384
+0.00(+0.00%)
Aug 11, 2015
4.740
4.750
4.700
4.720
744,136
-0.04(-0.84%)
Aug 10, 2015
4.730
4.760
4.730
4.760
495,970
+0.02(+0.42%)
Aug 07, 2015
4.730
4.760
4.690
4.740
807,451
+0.01(+0.21%)
Aug 06, 2015
4.750
4.770
4.730
4.730
481,160
-0.04(-0.84%)
Aug 05, 2015
4.745
4.770
4.745
4.770
638,443
+0.04(+0.85%)
Aug 04, 2015
4.690
4.750
4.690
4.730
599,458
+0.04(+0.85%)
Aug 03, 2015
4.710
4.720
4.680
4.690
1,119,029
-0.04(-0.85%)
Jul 31, 2015
4.700
4.750
4.700
4.730
619,967
+0.02(+0.42%)
Jul 30, 2015
4.680
4.720
4.680
4.710
937,655
+0.01(+0.21%)
Jul 29, 2015
4.680
4.730
4.670
4.700
1,690,717
-0.05(-1.05%)
Jul 28, 2015
4.710
4.750
4.708
4.750
706,423
+0.05(+1.06%)
Jul 27, 2015
4.700
4.710
4.670
4.700
892,184
-0.02(-0.42%)
Jul 24, 2015
4.740
4.740
4.690
4.720
886,987
-0.01(-0.21%)
Jul 23, 2015
4.740
4.770
4.730
4.730
1,008,020
-0.02(-0.42%)
Jul 22, 2015
4.760
4.790
4.740
4.750
780,232
-0.05(-1.04%)
Jul 21, 2015
4.760
4.800
4.720
4.800
915,246
+0.02(+0.42%)
Jul 20, 2015
4.800
4.810
4.770
4.780
784,838
-0.03(-0.62%)
Jul 17, 2015
4.810
4.820
4.790
4.810
673,358
-0.04(-0.82%)
Jul 16, 2015
4.830
4.850
4.820
4.850
548,094
+0.04(+0.83%)
Jul 15, 2015
4.830
4.850
4.810
4.810
563,929
-0.03(-0.62%)
Jul 14, 2015
4.850
4.880
4.810
4.840
987,375
-0.02(-0.41%)
Jul 13, 2015
4.890
4.900
4.850
4.860
812,903
-0.04(-0.82%)
Jul 10, 2015
4.940
4.940
4.895
4.900
959,949
-0.01(-0.20%)
Jul 09, 2015
4.870
4.910
4.860
4.910
854,589
+0.04(+0.82%)
Jul 08, 2015
4.870
4.890
4.850
4.870
677,020
-0.03(-0.61%)
Jul 07, 2015
4.860
4.900
4.840
4.900
802,896
+0.03(+0.62%)
Jul 06, 2015
4.900
4.900
4.850
4.870
1,669,069
-0.05(-1.02%)
Jul 02, 2015
4.950
4.920
4.920
4.920
728,800
-0.05(-1.01%)
Jul 01, 2015
4.950
4.970
4.940
4.970
696,010
+0.01(+0.20%)
Jun 30, 2015
4.930
4.980
4.920
4.960
1,346,458
+0.06(+1.22%)
Jun 29, 2015
4.940
4.940
4.890
4.900
895,388
-0.05(-1.01%)
Jun 26, 2015
4.930
4.980
4.910
4.950
1,359,363
-0.05(-1.00%)
Jun 25, 2015
5.050
5.060
4.990
5.000
1,144,929
-0.05(-0.99%)
Jun 24, 2015
5.040
5.060
5.030
5.050
889,656
+0.00(+0.00%)
Jun 23, 2015
5.010
5.050
5.000
5.050
894,606
+0.05(+1.00%)
Jun 22, 2015
5.040
5.060
4.990
5.000
1,127,851
-0.03(-0.60%)
Jun 19, 2015
5.030
5.060
5.020
5.030
669,079
+0.00(+0.00%)
Jun 18, 2015
5.010
5.020
5.010
5.030
585,046
-0.01(-0.20%)
Jun 17, 2015
5.030
5.040
5.000
5.040
1,071,685
+0.00(+0.00%)
Jun 16, 2015
5.020
5.050
5.020
5.040
755,613
+0.02(+0.40%)
Jun 15, 2015
5.050
5.070
5.000
5.020
1,249,839
-0.03(-0.59%)
Jun 12, 2015
5.080
5.090
5.040
5.050
407,370
-0.01(-0.20%)
Jun 11, 2015
5.050
5.090
5.040
5.060
967,311
+0.01(+0.20%)
Jun 10, 2015
5.040
5.110
5.040
5.050
877,190
+0.01(+0.20%)
Jun 09, 2015
5.050
5.070
5.020
5.040
1,089,791
-0.02(-0.40%)
Jun 08, 2015
5.070
5.090
5.040
5.060
1,076,447
-0.04(-0.78%)
Jun 05, 2015
5.180
5.180
5.075
5.100
954,167
-0.10(-1.92%)
Jun 04, 2015
5.290
5.310
4.670
5.200
2,143,921
-0.10(-1.89%)
Jun 03, 2015
5.350
5.360
5.290
5.300
767,099
-0.03(-0.56%)
Jun 02, 2015
5.300
5.330
5.290
5.330
467,269
+0.04(+0.76%)
Jun 01, 2015
5.320
5.330
5.280
5.290
708,235
-0.01(-0.19%)
May 29, 2015
5.360
5.370
5.300
5.300
626,370
-0.03(-0.56%)
May 28, 2015
5.330
5.340
5.310
5.330
444,050
-0.01(-0.19%)
May 27, 2015
5.370
5.380
5.310
5.340
1,026,250
-0.03(-0.56%)
May 26, 2015
5.400
5.440
5.370
5.370
656,765
-0.06(-1.10%)
May 22, 2015
5.430
5.430
5.430
5.430
383,300
+0.00(+0.00%)
May 21, 2015
5.440
5.450
5.420
5.430
537,070
-0.03(-0.55%)
May 20, 2015
5.450
5.460
5.430
5.460
513,424
-0.03(-0.55%)
May 19, 2015
5.480
5.490
5.470
5.490
374,557
+0.00(+0.00%)
May 18, 2015
5.470
5.490
5.470
5.490
517,393
+0.02(+0.37%)
May 15, 2015
5.470
5.490
5.470
5.470
324,621
+0.00(+0.00%)
May 14, 2015
5.460
5.480
5.460
5.470
404,290
+0.02(+0.37%)
May 13, 2015
5.450
5.490
5.450
5.450
440,844
+0.00(+0.00%)
May 12, 2015
5.450
5.490
5.440
5.450
391,364
-0.01(-0.18%)
May 11, 2015
5.490
5.480
5.450
5.460
357,032
-0.02(-0.36%)
May 08, 2015
5.480
5.488
5.463
5.480
460,093
+0.00(+0.00%)
May 07, 2015
5.500
5.500
5.470
5.480
304,380
-0.03(-0.54%)
May 06, 2015
5.510
5.530
5.491
5.510
1,103,839
+0.02(+0.36%)
May 05, 2015
5.460
5.500
5.460
5.490
583,020
+0.03(+0.55%)
May 04, 2015
5.530
5.530
5.460
5.460
684,912
-0.05(-0.91%)
May 01, 2015
5.530
5.550
5.500
5.510
341,436
-0.04(-0.72%)
Apr 30, 2015
5.580
5.590
5.530
5.550
438,680
-0.02(-0.36%)
Apr 29, 2015
5.550
5.590
5.540
5.570
726,889
+0.04(+0.72%)
Apr 28, 2015
5.510
5.550
5.510
5.530
791,592
+0.04(+0.73%)
Apr 27, 2015
5.480
5.570
5.480
5.490
1,059,189
+0.00(+0.00%)
Apr 24, 2015
5.480
5.490
5.470
5.490
418,216
+0.02(+0.37%)
Apr 23, 2015
5.490
5.500
5.470
5.470
629,328
-0.04(-0.73%)
Apr 22, 2015
5.470
5.510
5.470
5.510
626,199
+0.02(+0.36%)
Apr 21, 2015
5.450
5.490
5.440
5.490
618,118
+0.04(+0.73%)
Apr 20, 2015
5.450
5.470
5.450
5.450
491,950
+0.00(+0.00%)
Apr 17, 2015
5.430
5.460
5.420
5.450
554,268
-0.03(-0.55%)
Apr 16, 2015
5.450
5.500
5.450
5.480
682,427
+0.02(+0.37%)
Apr 15, 2015
5.450
5.470
5.430
5.460
513,883
+0.00(+0.00%)
Apr 14, 2015
5.450
5.470
5.450
5.460
509,479
+0.02(+0.37%)
Apr 13, 2015
5.480
5.480
5.435
5.440
860,636
-0.03(-0.55%)
Apr 10, 2015
5.470
5.490
5.451
5.470
358,015
+0.02(+0.37%)
Apr 09, 2015
5.480
5.500
5.450
5.450
277,778
-0.03(-0.55%)
Apr 08, 2015
5.450
5.480
5.444
5.480
339,303
+0.03(+0.55%)
Apr 07, 2015
5.460
5.490
5.420
5.450
739,097
-0.02(-0.37%)
Apr 06, 2015
5.430
5.480
5.420
5.470
445,459
+0.01(+0.18%)
Apr 02, 2015
5.450
5.460
5.460
5.460
1,032,900
+0.03(+0.55%)
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.