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
)
2.650
+0.010 (+0.38%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
May 30, 2003
5.390
5.420
5.360
5.420
843,300
+0.01(+0.18%)
May 29, 2003
5.400
5.460
5.110
5.410
3,601,400
-0.19(-3.39%)
May 28, 2003
5.710
5.720
5.600
5.600
1,091,900
-0.12(-2.10%)
May 27, 2003
5.730
5.790
5.700
5.720
1,005,100
+0.03(+0.53%)
May 23, 2003
5.740
5.780
5.620
5.690
847,300
-0.02(-0.35%)
May 22, 2003
5.740
5.750
5.690
5.710
686,300
+0.01(+0.18%)
May 21, 2003
5.740
5.790
5.600
5.700
1,226,000
-0.01(-0.18%)
May 20, 2003
5.630
5.730
5.580
5.710
1,006,600
+0.09(+1.60%)
May 19, 2003
5.530
5.630
5.530
5.620
1,077,900
+0.12(+2.18%)
May 16, 2003
5.440
5.500
5.440
5.500
665,600
+0.06(+1.10%)
May 15, 2003
5.450
5.460
5.400
5.440
806,300
-0.02(-0.37%)
May 14, 2003
5.400
5.460
5.390
5.460
893,900
+0.08(+1.49%)
May 13, 2003
5.430
5.430
5.380
5.380
729,600
-0.05(-0.92%)
May 12, 2003
5.330
5.430
5.330
5.430
1,023,800
+0.09(+1.69%)
May 09, 2003
5.330
5.350
5.300
5.340
636,600
+0.01(+0.19%)
May 08, 2003
5.300
5.350
5.270
5.330
767,100
+0.05(+0.95%)
May 07, 2003
5.310
5.320
5.230
5.280
903,800
+0.01(+0.19%)
May 06, 2003
5.240
5.270
5.200
5.270
976,900
+0.07(+1.35%)
May 05, 2003
5.170
5.220
5.160
5.200
786,100
+0.04(+0.78%)
May 02, 2003
5.170
5.180
5.140
5.160
585,000
+0.00(+0.00%)
May 01, 2003
5.150
5.200
5.130
5.160
818,700
+0.02(+0.39%)
Apr 30, 2003
5.070
5.150
5.040
5.140
661,200
+0.08(+1.58%)
Apr 29, 2003
5.060
5.070
5.020
5.060
570,700
-0.02(-0.39%)
Apr 28, 2003
5.130
5.130
5.040
5.080
675,500
-0.05(-0.97%)
Apr 25, 2003
5.120
5.140
5.090
5.130
663,900
+0.00(+0.00%)
Apr 24, 2003
5.100
5.130
5.070
5.130
545,000
+0.05(+0.98%)
Apr 23, 2003
5.080
5.100
5.070
5.080
801,100
+0.01(+0.20%)
Apr 22, 2003
5.040
5.090
5.040
5.070
884,000
+0.03(+0.60%)
Apr 21, 2003
5.040
5.050
5.000
5.040
838,300
+0.04(+0.80%)
Apr 17, 2003
4.990
5.020
4.980
5.000
839,900
+0.01(+0.20%)
Apr 16, 2003
4.970
4.990
4.940
4.990
580,400
+0.02(+0.40%)
Apr 15, 2003
4.970
4.990
4.920
4.970
831,700
+0.02(+0.40%)
Apr 14, 2003
4.940
4.970
4.930
4.950
864,000
+0.02(+0.41%)
Apr 11, 2003
4.910
4.940
4.860
4.930
496,300
+0.02(+0.41%)
Apr 10, 2003
4.900
4.930
4.880
4.910
427,400
+0.04(+0.82%)
Apr 09, 2003
4.870
4.900
4.810
4.870
667,000
+0.02(+0.41%)
Apr 08, 2003
4.850
4.890
4.830
4.850
401,800
+0.01(+0.21%)
Apr 07, 2003
4.870
4.870
4.800
4.840
496,600
+0.00(+0.00%)
Apr 04, 2003
4.780
4.850
4.780
4.840
529,400
+0.04(+0.83%)
Apr 03, 2003
4.850
4.870
4.780
4.800
822,600
-0.07(-1.44%)
Apr 02, 2003
4.910
4.920
4.820
4.870
885,400
-0.05(-1.02%)
Apr 01, 2003
4.950
4.970
4.910
4.920
693,700
-0.01(-0.20%)
Mar 31, 2003
4.940
4.970
4.930
4.930
581,900
+0.02(+0.41%)
Mar 28, 2003
4.900
4.950
4.900
4.910
519,100
+0.01(+0.20%)
Mar 27, 2003
4.860
4.940
4.860
4.900
551,400
+0.01(+0.20%)
Mar 26, 2003
4.880
4.910
4.870
4.890
552,100
+0.05(+1.03%)
Mar 25, 2003
4.830
4.880
4.800
4.840
676,900
+0.05(+1.04%)
Mar 24, 2003
4.790
4.870
4.750
4.790
806,100
+0.01(+0.21%)
Mar 21, 2003
4.790
4.790
4.750
4.780
510,900
-0.02(-0.42%)
Mar 20, 2003
4.730
4.820
4.720
4.800
978,100
+0.02(+0.42%)
Mar 19, 2003
4.880
4.890
4.750
4.780
1,417,100
-0.13(-2.65%)
Mar 18, 2003
4.940
4.950
4.880
4.910
701,700
-0.04(-0.81%)
Mar 17, 2003
4.980
4.990
4.880
4.950
842,300
-0.02(-0.40%)
Mar 14, 2003
4.880
4.970
4.870
4.970
559,800
+0.09(+1.84%)
Mar 13, 2003
4.950
4.980
4.870
4.880
841,900
-0.11(-2.20%)
Mar 12, 2003
5.020
5.030
4.970
4.990
768,400
-0.06(-1.19%)
Mar 11, 2003
5.050
5.060
5.010
5.050
476,000
+0.00(+0.00%)
Mar 10, 2003
5.050
5.080
5.040
5.050
577,400
+0.00(+0.00%)
Mar 07, 2003
5.020
5.060
5.020
5.050
404,300
+0.02(+0.40%)
Mar 06, 2003
5.040
5.060
5.010
5.030
635,100
-0.01(-0.20%)
Mar 05, 2003
5.060
5.090
5.020
5.040
899,700
-0.01(-0.20%)
Mar 04, 2003
5.000
5.050
4.980
5.050
756,600
+0.05(+1.00%)
Mar 03, 2003
4.940
5.000
4.930
5.000
731,000
+0.08(+1.63%)
Feb 28, 2003
4.850
4.920
4.840
4.920
527,100
+0.06(+1.23%)
Feb 27, 2003
4.880
4.880
4.850
4.860
523,100
-0.02(-0.41%)
Feb 26, 2003
4.900
4.910
4.860
4.880
841,400
-0.03(-0.61%)
Feb 25, 2003
4.910
4.950
4.900
4.910
1,278,000
+0.00(+0.00%)
Feb 24, 2003
4.910
4.920
4.890
4.910
1,185,300
+0.01(+0.20%)
Feb 21, 2003
4.880
4.910
4.880
4.900
559,700
+0.02(+0.41%)
Feb 20, 2003
4.890
4.910
4.880
4.880
654,400
+0.00(+0.00%)
Feb 19, 2003
4.900
4.900
4.870
4.880
765,200
-0.02(-0.41%)
Feb 18, 2003
4.890
4.920
4.880
4.900
1,009,200
+0.03(+0.62%)
Feb 14, 2003
4.870
4.890
4.840
4.870
509,100
+0.00(+0.00%)
Feb 13, 2003
4.920
4.930
4.870
4.870
971,600
-0.05(-1.02%)
Feb 12, 2003
4.970
4.990
4.910
4.920
702,400
-0.06(-1.20%)
Feb 11, 2003
4.990
5.000
4.960
4.980
710,300
+0.00(+0.00%)
Feb 10, 2003
4.970
4.990
4.960
4.980
749,700
+0.03(+0.61%)
Feb 07, 2003
4.930
4.950
4.910
4.950
518,900
+0.03(+0.61%)
Feb 06, 2003
4.970
4.970
4.900
4.920
635,400
-0.02(-0.40%)
Feb 05, 2003
4.970
4.980
4.920
4.940
602,900
-0.02(-0.40%)
Feb 04, 2003
4.960
4.970
4.920
4.960
546,300
+0.03(+0.61%)
Feb 03, 2003
4.970
4.970
4.930
4.930
616,700
-0.03(-0.60%)
Jan 31, 2003
4.950
4.980
4.940
4.960
815,700
+0.02(+0.40%)
Jan 30, 2003
4.910
4.940
4.860
4.940
783,100
+0.03(+0.61%)
Jan 29, 2003
4.910
4.940
4.890
4.910
809,600
-0.04(-0.81%)
Jan 28, 2003
5.000
5.000
4.910
4.950
1,000,600
-0.05(-1.00%)
Jan 27, 2003
4.950
5.000
4.940
5.000
1,449,800
+0.06(+1.21%)
Jan 24, 2003
4.930
4.950
4.910
4.940
876,600
+0.02(+0.41%)
Jan 23, 2003
4.840
4.920
4.810
4.920
788,900
+0.11(+2.29%)
Jan 22, 2003
4.950
4.970
4.790
4.810
1,384,800
-0.10(-2.04%)
Jan 21, 2003
4.940
4.950
4.880
4.910
847,100
-0.04(-0.81%)
Jan 17, 2003
4.930
4.950
4.910
4.950
859,300
+0.06(+1.23%)
Jan 16, 2003
4.860
4.900
4.860
4.890
780,200
+0.04(+0.82%)
Jan 15, 2003
4.830
4.860
4.830
4.850
779,100
+0.03(+0.62%)
Jan 14, 2003
4.820
4.840
4.800
4.820
648,200
+0.02(+0.42%)
Jan 13, 2003
4.790
4.830
4.770
4.800
1,031,000
+0.01(+0.21%)
Jan 10, 2003
4.750
4.790
4.740
4.790
452,500
+0.06(+1.27%)
Jan 09, 2003
4.750
4.760
4.710
4.730
606,600
-0.02(-0.42%)
Jan 08, 2003
4.730
4.780
4.730
4.750
877,200
+0.02(+0.42%)
Jan 07, 2003
4.700
4.750
4.700
4.730
591,300
+0.03(+0.64%)
Jan 06, 2003
4.620
4.720
4.620
4.700
761,100
+0.10(+2.17%)
Jan 03, 2003
4.590
4.640
4.570
4.600
631,400
+0.03(+0.66%)
Jan 02, 2003
4.630
4.640
4.540
4.570
477,300
-0.06(-1.30%)
Dec 31, 2002
4.650
4.680
4.550
4.630
770,200
-0.04(-0.86%)
Dec 30, 2002
4.720
4.750
4.630
4.670
764,500
-0.07(-1.48%)
Dec 27, 2002
4.700
4.740
4.630
4.740
819,000
+0.04(+0.85%)
Dec 26, 2002
4.690
4.700
4.600
4.700
749,300
+0.02(+0.43%)
Dec 24, 2002
4.590
4.690
4.570
4.680
474,400
+0.12(+2.63%)
Dec 23, 2002
4.500
4.580
4.490
4.560
1,171,200
+0.10(+2.24%)
Dec 20, 2002
4.450
4.480
4.430
4.460
388,800
+0.01(+0.22%)
Dec 19, 2002
4.440
4.450
4.430
4.450
475,500
+0.02(+0.45%)
Dec 18, 2002
4.440
4.450
4.400
4.430
654,100
-0.02(-0.45%)
Dec 17, 2002
4.420
4.450
4.420
4.450
397,200
+0.03(+0.68%)
Dec 16, 2002
4.410
4.430
4.400
4.420
403,300
+0.02(+0.45%)
Dec 13, 2002
4.360
4.420
4.360
4.400
471,900
+0.03(+0.69%)
Dec 12, 2002
4.360
4.370
4.350
4.370
697,900
+0.01(+0.23%)
Dec 11, 2002
4.340
4.380
4.340
4.360
426,100
+0.03(+0.69%)
Dec 10, 2002
4.330
4.360
4.330
4.330
274,000
-0.01(-0.23%)
Dec 09, 2002
4.370
4.380
4.330
4.340
538,400
-0.02(-0.46%)
Dec 06, 2002
4.360
4.380
4.350
4.360
338,300
+0.00(+0.00%)
Dec 05, 2002
4.350
4.370
4.330
4.360
481,800
+0.01(+0.23%)
Dec 04, 2002
4.360
4.370
4.340
4.350
215,900
+0.00(+0.00%)
Dec 03, 2002
4.320
4.370
4.300
4.350
284,500
+0.02(+0.46%)
Dec 02, 2002
4.290
4.360
4.280
4.330
509,900
+0.00(+0.00%)
Nov 29, 2002
4.350
4.360
4.320
4.330
147,300
-0.04(-0.92%)
Nov 27, 2002
4.380
4.400
4.340
4.370
320,000
+0.00(+0.00%)
Nov 26, 2002
4.370
4.390
4.340
4.370
358,000
-0.03(-0.68%)
Nov 25, 2002
4.420
4.440
4.390
4.400
478,900
-0.02(-0.45%)
Nov 22, 2002
4.400
4.450
4.370
4.420
694,200
+0.02(+0.45%)
Nov 21, 2002
4.400
4.430
4.370
4.400
476,500
-0.01(-0.23%)
Nov 20, 2002
4.400
4.460
4.390
4.410
1,011,900
+0.10(+2.32%)
Nov 19, 2002
4.300
4.330
4.290
4.310
348,600
+0.01(+0.23%)
Nov 18, 2002
4.280
4.320
4.260
4.300
462,500
+0.00(+0.00%)
Nov 15, 2002
4.310
4.340
4.250
4.300
442,000
-0.01(-0.23%)
Nov 14, 2002
4.270
4.320
4.260
4.310
330,200
+0.06(+1.41%)
Nov 13, 2002
4.320
4.320
4.250
4.250
485,800
-0.07(-1.62%)
Nov 12, 2002
4.410
4.430
4.300
4.320
664,100
-0.10(-2.26%)
Nov 11, 2002
4.340
4.420
4.320
4.420
491,900
+0.08(+1.84%)
Nov 08, 2002
4.330
4.360
4.320
4.340
349,900
+0.02(+0.46%)
Nov 07, 2002
4.300
4.320
4.270
4.320
417,700
+0.02(+0.47%)
Nov 06, 2002
4.280
4.300
4.250
4.300
300,200
+0.01(+0.23%)
Nov 05, 2002
4.310
4.320
4.270
4.290
311,600
+0.00(+0.00%)
Nov 04, 2002
4.240
4.310
4.220
4.290
482,500
+0.05(+1.18%)
Nov 01, 2002
4.210
4.270
4.190
4.240
552,600
-0.01(-0.24%)
Oct 31, 2002
4.240
4.280
4.220
4.250
2,990,000
+0.02(+0.47%)
Oct 30, 2002
4.220
4.280
4.200
4.230
317,000
+0.00(+0.00%)
Oct 29, 2002
4.250
4.270
4.220
4.230
253,700
-0.05(-1.17%)
Oct 28, 2002
4.230
4.280
4.230
4.280
419,300
+0.05(+1.18%)
Oct 25, 2002
4.230
4.250
4.210
4.230
300,500
+0.01(+0.24%)
Oct 24, 2002
4.260
4.260
4.180
4.220
5,990,000
+0.03(+0.72%)
Oct 23, 2002
4.200
4.210
4.160
4.190
416,100
+0.02(+0.48%)
Oct 22, 2002
4.150
4.200
4.120
4.170
437,500
+0.01(+0.24%)
Oct 21, 2002
4.220
4.230
4.130
4.160
637,900
-0.08(-1.89%)
Oct 18, 2002
4.280
4.300
4.240
4.240
339,900
-0.04(-0.93%)
Oct 17, 2002
4.300
4.330
4.250
4.280
692,600
+0.08(+1.90%)
Oct 16, 2002
4.160
4.240
4.160
4.200
684,400
+0.05(+1.20%)
Oct 15, 2002
4.070
4.200
4.050
4.150
1,441,600
+0.07(+1.72%)
Oct 14, 2002
4.000
4.100
3.920
4.080
1,514,000
+0.03(+0.74%)
Oct 11, 2002
4.120
4.150
3.950
4.050
2,052,300
-0.09(-2.17%)
Oct 10, 2002
4.250
4.250
4.050
4.140
16,610,000
-0.12(-2.82%)
Oct 09, 2002
4.430
4.430
4.260
4.260
1,464,500
-0.19(-4.27%)
Oct 08, 2002
4.450
4.470
4.410
4.450
759,600
-0.01(-0.22%)
Oct 07, 2002
4.490
4.500
4.440
4.460
528,700
-0.03(-0.67%)
Oct 04, 2002
4.500
4.520
4.480
4.490
350,600
-0.02(-0.44%)
Oct 03, 2002
4.520
4.550
4.490
4.510
345,500
+0.01(+0.22%)
Oct 02, 2002
4.430
4.510
4.420
4.500
435,700
+0.08(+1.81%)
Oct 01, 2002
4.520
4.540
4.420
4.420
835,400
-0.13(-2.86%)
Sep 30, 2002
4.500
4.580
4.440
4.550
559,000
-0.04(-0.87%)
Sep 27, 2002
4.640
4.650
4.570
4.590
361,000
-0.05(-1.08%)
Sep 26, 2002
4.620
4.640
4.610
4.640
238,200
-0.02(-0.43%)
Sep 25, 2002
4.680
4.700
4.650
4.660
415,100
-0.03(-0.64%)
Sep 24, 2002
4.670
4.710
4.670
4.690
4,420,000
+0.02(+0.43%)
Sep 23, 2002
4.700
4.710
4.670
4.670
263,200
-0.02(-0.43%)
Sep 20, 2002
4.670
4.700
4.660
4.690
254,000
+0.03(+0.64%)
Sep 19, 2002
4.650
4.700
4.630
4.660
347,200
+0.00(+0.00%)
Sep 18, 2002
4.700
4.710
4.650
4.660
324,900
-0.03(-0.64%)
Sep 17, 2002
4.710
4.730
4.660
4.690
337,900
-0.02(-0.42%)
Sep 16, 2002
4.750
4.750
4.700
4.710
259,800
-0.02(-0.42%)
Sep 13, 2002
4.750
4.760
4.710
4.730
371,500
-0.03(-0.63%)
Sep 12, 2002
4.740
4.760
4.720
4.760
293,900
+0.03(+0.63%)
Sep 11, 2002
4.720
4.750
4.700
4.730
4,080,000
+0.00(+0.00%)
Sep 10, 2002
4.740
4.760
4.730
4.730
287,000
-0.01(-0.21%)
Sep 09, 2002
4.720
4.750
4.710
4.740
382,800
+0.03(+0.64%)
Sep 06, 2002
4.680
4.720
4.680
4.710
256,300
+0.03(+0.64%)
Sep 05, 2002
4.700
4.710
4.670
4.680
265,300
-0.01(-0.21%)
Sep 04, 2002
4.710
4.710
4.670
4.690
351,500
-0.02(-0.42%)
Sep 03, 2002
4.710
4.720
4.690
4.710
320,000
+0.01(+0.21%)
Aug 30, 2002
4.720
4.720
4.670
4.700
304,900
+0.04(+0.86%)
Aug 29, 2002
4.730
4.730
4.660
4.660
349,900
-0.04(-0.85%)
Aug 28, 2002
4.650
4.700
4.630
4.700
291,000
+0.02(+0.43%)
Aug 27, 2002
4.680
4.700
4.660
4.680
377,500
+0.02(+0.43%)
Aug 26, 2002
4.650
4.680
4.630
4.660
286,000
+0.01(+0.22%)
Aug 23, 2002
4.640
4.650
4.610
4.650
261,500
+0.01(+0.22%)
Aug 22, 2002
4.620
4.670
4.600
4.640
377,100
+0.03(+0.65%)
Aug 21, 2002
4.630
4.650
4.610
4.610
235,500
-0.01(-0.22%)
Aug 20, 2002
4.630
4.650
4.600
4.620
289,200
-0.02(-0.43%)
Aug 16, 2002
4.600
4.680
4.600
4.640
457,900
+0.02(+0.43%)
Aug 15, 2002
4.550
4.650
4.550
4.620
377,300
+0.04(+0.87%)
Aug 14, 2002
4.570
4.700
4.570
4.580
633,500
+0.04(+0.88%)
Aug 13, 2002
4.530
4.560
4.480
4.540
404,600
+0.02(+0.44%)
Aug 12, 2002
4.500
4.550
4.480
4.520
522,000
+0.10(+2.26%)
Aug 07, 2002
4.370
4.440
4.360
4.420
453,700
+0.02(+0.45%)
Aug 06, 2002
4.400
4.480
4.350
4.400
390,300
+0.00(+0.00%)
Aug 05, 2002
4.510
4.510
4.390
4.400
624,900
-0.13(-2.87%)
Aug 02, 2002
4.580
4.590
4.500
4.530
404,300
-0.02(-0.44%)
Aug 01, 2002
4.460
4.550
4.440
4.550
300,400
+0.05(+1.11%)
Jul 31, 2002
4.480
4.520
4.410
4.500
324,500
+0.02(+0.45%)
Jul 30, 2002
4.420
4.500
4.400
4.480
423,400
+0.05(+1.13%)
Jul 29, 2002
4.480
4.490
4.300
4.430
624,400
-0.06(-1.34%)
Jul 26, 2002
4.670
4.690
4.410
4.490
877,800
-0.01(-0.22%)
Jul 25, 2002
4.360
4.550
4.300
4.500
811,600
+0.15(+3.45%)
Jul 24, 2002
4.350
4.410
4.160
4.350
2,428,900
-0.13(-2.90%)
Jul 23, 2002
4.750
4.750
4.230
4.480
3,407,400
-0.28(-5.88%)
Jul 22, 2002
4.830
4.850
4.760
4.760
776,700
-0.08(-1.65%)
Jul 19, 2002
4.800
4.840
4.780
4.840
767,100
+0.07(+1.47%)
Jul 17, 2002
4.830
4.830
4.770
4.770
857,200
+0.02(+0.42%)
Jul 12, 2002
4.780
4.790
4.750
4.750
402,900
-0.01(-0.21%)
Jul 11, 2002
4.800
4.800
4.720
4.760
471,000
-0.04(-0.83%)
Jul 10, 2002
4.820
4.850
4.800
4.800
466,400
+0.01(+0.21%)
Jul 09, 2002
4.750
4.820
4.750
4.790
473,300
+0.04(+0.84%)
Jul 08, 2002
4.730
4.790
4.710
4.750
514,000
-0.02(-0.42%)
Jul 05, 2002
4.800
4.820
4.740
4.770
253,900
-0.04(-0.83%)
Jul 04, 2002
4.850
4.850
4.810
4.810
609,600
+0.00(+0.00%)
Jul 03, 2002
4.850
4.850
4.810
4.810
609,600
-0.05(-1.03%)
Jul 02, 2002
4.860
4.860
4.800
4.860
619,000
+0.05(+1.04%)
Jul 01, 2002
4.770
4.860
4.710
4.810
806,600
+0.04(+0.84%)
Jun 28, 2002
4.760
4.790
4.740
4.770
509,100
+0.01(+0.21%)
Jun 27, 2002
4.780
4.800
4.740
4.760
404,800
-0.03(-0.63%)
Jun 26, 2002
4.860
4.870
4.780
4.790
897,100
-0.09(-1.84%)
Jun 25, 2002
4.890
4.900
4.830
4.880
831,800
+0.04(+0.83%)
Jun 21, 2002
4.800
4.850
4.780
4.840
742,900
+0.05(+1.04%)
Jun 20, 2002
4.710
4.820
4.700
4.790
582,100
+0.08(+1.70%)
Jun 19, 2002
4.740
4.750
4.670
4.710
495,000
+0.00(+0.00%)
Jun 18, 2002
4.720
4.730
4.660
4.710
637,100
-0.01(-0.21%)
Jun 17, 2002
4.780
4.790
4.700
4.720
551,100
-0.08(-1.67%)
Jun 14, 2002
4.830
4.830
4.780
4.800
719,200
+0.03(+0.63%)
Jun 12, 2002
4.830
4.840
4.750
4.770
562,000
-0.04(-0.83%)
Jun 11, 2002
4.820
4.830
4.770
4.810
658,200
+0.01(+0.21%)
Jun 10, 2002
4.810
4.810
4.660
4.800
858,400
+0.05(+1.05%)
Jun 07, 2002
4.880
4.910
4.710
4.750
844,300
-0.13(-2.66%)
Jun 06, 2002
4.760
4.900
4.760
4.880
682,200
+0.11(+2.31%)
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.