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
+0.010 (+0.38%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 29, 2008
5.760
5.820
5.760
5.780
0
+0.01(+0.17%)
Aug 28, 2008
5.780
5.830
5.770
5.770
678,159
-0.03(-0.52%)
Aug 27, 2008
5.850
5.870
5.800
5.800
427,876
-0.07(-1.19%)
Aug 26, 2008
5.850
5.870
5.830
5.870
361,591
+0.00(+0.00%)
Aug 25, 2008
5.920
5.930
5.860
5.870
310,333
-0.04(-0.68%)
Aug 22, 2008
5.900
5.930
5.860
5.910
417,072
+0.03(+0.51%)
Aug 21, 2008
5.880
5.900
5.860
5.880
366,942
+0.02(+0.27%)
Aug 20, 2008
5.860
5.890
5.830
5.864
332,287
-0.01(-0.10%)
Aug 19, 2008
5.810
5.890
5.810
5.870
396,131
+0.04(+0.69%)
Aug 18, 2008
5.870
5.930
5.820
5.830
793,224
-0.04(-0.68%)
Aug 15, 2008
5.870
5.930
5.870
5.870
0
-0.05(-0.84%)
Aug 14, 2008
5.850
5.930
5.850
5.920
368,260
+0.06(+1.02%)
Aug 13, 2008
5.860
5.910
5.810
5.860
443,592
+0.01(+0.17%)
Aug 12, 2008
5.800
5.860
5.750
5.850
640,980
+0.07(+1.21%)
Aug 11, 2008
5.850
5.870
5.750
5.780
744,555
-0.05(-0.86%)
Aug 08, 2008
5.900
5.930
5.730
5.830
1,458,620
-0.08(-1.36%)
Aug 07, 2008
6.000
6.010
5.900
5.910
582,756
-0.09(-1.50%)
Aug 06, 2008
6.030
6.030
5.980
6.000
490,800
-0.01(-0.17%)
Aug 05, 2008
6.000
6.050
5.970
6.010
749,473
-0.03(-0.50%)
Aug 04, 2008
6.070
6.090
6.010
6.040
276,502
-0.02(-0.33%)
Aug 01, 2008
6.030
6.080
6.010
6.060
283,951
+0.05(+0.83%)
Jul 31, 2008
6.040
6.040
6.000
6.010
436,597
+0.00(+0.00%)
Jul 30, 2008
6.100
6.120
6.000
6.010
587,111
-0.10(-1.64%)
Jul 29, 2008
6.110
6.150
6.010
6.110
530,109
+0.07(+1.16%)
Jul 28, 2008
6.040
6.100
6.020
6.040
373,419
+0.00(+0.03%)
Jul 25, 2008
6.080
6.130
6.030
6.038
359,963
-0.02(-0.36%)
Jul 24, 2008
6.190
6.190
6.060
6.060
311,426
-0.05(-0.82%)
Jul 23, 2008
6.140
6.180
6.110
6.110
419,505
-0.07(-1.13%)
Jul 22, 2008
6.110
6.190
6.110
6.180
397,964
+0.03(+0.49%)
Jul 21, 2008
6.160
6.160
6.070
6.150
439,341
+0.08(+1.32%)
Jul 18, 2008
6.120
6.120
6.030
6.070
293,766
+0.04(+0.66%)
Jul 17, 2008
6.080
6.080
5.990
6.030
335,047
+0.03(+0.50%)
Jul 16, 2008
5.960
6.120
5.960
6.000
549,302
-0.02(-0.33%)
Jul 15, 2008
6.050
6.061
5.960
6.020
674,720
-0.07(-1.15%)
Jul 14, 2008
6.100
6.100
6.020
6.090
514,574
+0.02(+0.33%)
Jul 11, 2008
6.160
6.160
6.020
6.070
436,571
-0.05(-0.82%)
Jul 10, 2008
6.000
6.130
5.990
6.120
438,116
+0.09(+1.49%)
Jul 09, 2008
6.090
6.090
5.980
6.030
398,871
+0.05(+0.84%)
Jul 08, 2008
5.980
6.030
5.960
5.980
430,184
-0.02(-0.33%)
Jul 07, 2008
5.990
6.060
5.960
6.000
458,736
-0.01(-0.17%)
Jul 04, 2008
6.000
6.040
6.000
6.010
302,842
+0.00(+0.00%)
Jul 03, 2008
6.000
6.040
6.000
6.010
302,842
+0.00(+0.00%)
Jul 02, 2008
6.000
6.050
6.000
6.010
332,205
-0.03(-0.50%)
Jul 01, 2008
6.000
6.080
5.990
6.040
532,082
+0.02(+0.33%)
Jun 30, 2008
6.100
6.110
6.000
6.020
764,493
-0.11(-1.79%)
Jun 27, 2008
6.090
6.140
6.090
6.130
466,418
+0.03(+0.49%)
Jun 26, 2008
6.190
6.190
6.100
6.100
510,078
-0.06(-0.97%)
Jun 25, 2008
6.110
6.190
6.110
6.160
328,341
+0.00(+0.06%)
Jun 24, 2008
6.190
6.190
6.140
6.156
291,051
-0.02(-0.39%)
Jun 23, 2008
6.180
6.180
6.100
6.180
327,664
+0.09(+1.48%)
Jun 20, 2008
6.180
6.200
6.090
6.090
344,249
-0.09(-1.46%)
Jun 19, 2008
6.150
6.220
6.150
6.180
328,579
-0.02(-0.26%)
Jun 18, 2008
6.130
6.210
6.130
6.196
371,423
+0.06(+0.91%)
Jun 17, 2008
6.110
6.170
6.110
6.140
354,060
+0.06(+0.99%)
Jun 16, 2008
6.020
6.220
6.010
6.080
621,065
+0.05(+0.83%)
Jun 13, 2008
6.210
6.230
6.020
6.030
1,014,732
-0.19(-3.05%)
Jun 12, 2008
6.250
6.270
6.220
6.220
347,557
-0.02(-0.32%)
Jun 11, 2008
6.310
6.320
6.230
6.240
413,038
-0.08(-1.27%)
Jun 10, 2008
6.340
6.380
6.310
6.320
466,579
-0.02(-0.32%)
Jun 09, 2008
6.360
6.368
6.250
6.340
391,048
-0.02(-0.31%)
Jun 06, 2008
6.350
6.360
6.330
6.360
300,898
+0.03(+0.47%)
Jun 05, 2008
6.330
6.350
6.300
6.330
293,419
+0.03(+0.48%)
Jun 04, 2008
6.320
6.320
6.300
6.300
278,526
-0.02(-0.32%)
Jun 03, 2008
6.340
6.340
6.300
6.320
328,473
-0.02(-0.32%)
Jun 02, 2008
6.350
6.350
6.310
6.340
313,065
+0.00(+0.00%)
May 30, 2008
6.400
6.400
6.340
6.340
321,792
-0.06(-0.94%)
May 29, 2008
6.310
6.400
6.300
6.400
550,683
+0.06(+0.95%)
May 28, 2008
6.260
6.360
6.230
6.340
453,322
+0.00(+0.00%)
May 27, 2008
6.300
6.350
6.300
6.340
500,261
+0.03(+0.48%)
May 26, 2008
6.330
6.330
6.270
6.310
0
+0.00(+0.00%)
May 23, 2008
6.330
6.330
6.270
6.310
293,210
+0.04(+0.68%)
May 22, 2008
6.290
6.300
6.250
6.268
443,648
-0.01(-0.20%)
May 21, 2008
6.350
6.350
6.280
6.280
495,364
-0.04(-0.63%)
May 20, 2008
6.340
6.340
6.280
6.320
316,805
+0.03(+0.48%)
May 19, 2008
6.270
6.340
6.260
6.290
708,482
+0.04(+0.64%)
May 16, 2008
6.230
6.270
6.230
6.250
459,959
+0.02(+0.32%)
May 15, 2008
6.240
6.250
6.230
6.230
478,411
+0.00(+0.00%)
May 14, 2008
6.220
6.250
6.220
6.230
351,216
-0.01(-0.16%)
May 13, 2008
6.240
6.260
6.230
6.240
435,425
-0.01(-0.16%)
May 12, 2008
6.220
6.260
6.220
6.250
345,202
+0.02(+0.32%)
May 09, 2008
6.230
6.240
6.210
6.230
197,495
+0.01(+0.16%)
May 08, 2008
6.230
6.240
6.210
6.220
300,700
+0.00(+0.00%)
May 07, 2008
6.230
6.230
6.210
6.220
267,857
+0.01(+0.16%)
May 06, 2008
6.200
6.230
6.200
6.210
549,004
+0.00(+0.00%)
May 05, 2008
6.250
6.250
6.210
6.210
346,697
-0.04(-0.64%)
May 02, 2008
6.210
6.250
6.200
6.250
316,898
+0.04(+0.64%)
May 01, 2008
6.250
6.250
6.200
6.210
412,923
-0.01(-0.16%)
Apr 30, 2008
6.210
6.230
6.180
6.220
445,196
+0.02(+0.32%)
Apr 29, 2008
6.220
6.240
6.200
6.200
377,582
-0.04(-0.64%)
Apr 28, 2008
6.230
6.240
6.220
6.240
280,368
+0.01(+0.13%)
Apr 25, 2008
6.300
6.300
6.210
6.232
456,345
-0.04(-0.61%)
Apr 24, 2008
6.280
6.280
6.250
6.270
244,744
+0.01(+0.16%)
Apr 23, 2008
6.240
6.280
6.240
6.260
376,896
+0.02(+0.34%)
Apr 22, 2008
6.220
6.240
6.220
6.239
259,369
-0.00(-0.02%)
Apr 21, 2008
6.220
6.250
6.200
6.240
333,406
+0.02(+0.32%)
Apr 18, 2008
6.220
6.250
6.210
6.220
365,550
-0.02(-0.32%)
Apr 17, 2008
6.240
6.240
6.210
6.240
404,686
-0.01(-0.16%)
Apr 16, 2008
6.220
6.270
6.210
6.250
391,092
+0.01(+0.16%)
Apr 15, 2008
6.240
6.270
6.230
6.240
295,979
-0.05(-0.79%)
Apr 14, 2008
6.240
6.290
6.210
6.290
420,101
+0.06(+0.96%)
Apr 11, 2008
6.220
6.240
6.210
6.230
247,162
+0.02(+0.32%)
Apr 10, 2008
6.230
6.230
6.204
6.210
198,300
-0.01(-0.16%)
Apr 09, 2008
6.220
6.230
6.200
6.220
329,840
-0.01(-0.16%)
Apr 08, 2008
6.210
6.230
6.210
6.230
246,005
+0.02(+0.32%)
Apr 07, 2008
6.240
6.260
6.200
6.210
401,935
+0.00(+0.00%)
Apr 04, 2008
6.190
6.230
6.180
6.210
323,298
+0.00(+0.00%)
Apr 03, 2008
6.170
6.210
6.150
6.210
351,957
+0.02(+0.32%)
Apr 02, 2008
6.170
6.220
6.170
6.190
317,600
+0.01(+0.16%)
Apr 01, 2008
6.240
6.240
6.160
6.180
262,076
-0.02(-0.32%)
Mar 31, 2008
6.290
6.290
6.130
6.200
395,783
+0.01(+0.16%)
Mar 28, 2008
6.180
6.240
6.180
6.190
333,139
+0.01(+0.16%)
Mar 27, 2008
6.130
6.227
6.130
6.180
409,509
-0.03(-0.48%)
Mar 26, 2008
6.270
6.300
6.200
6.210
405,474
-0.07(-1.11%)
Mar 25, 2008
6.210
6.290
6.210
6.280
649,250
+0.05(+0.80%)
Mar 24, 2008
6.150
6.270
6.100
6.230
1,387,328
+0.10(+1.63%)
Mar 21, 2008
6.050
6.130
6.030
6.130
589,261
+0.00(+0.00%)
Mar 20, 2008
6.050
6.130
6.030
6.130
589,261
+0.04(+0.66%)
Mar 19, 2008
6.210
6.210
6.050
6.090
653,668
-0.06(-0.98%)
Mar 18, 2008
6.140
6.180
6.120
6.150
494,900
+0.03(+0.49%)
Mar 17, 2008
6.200
6.240
6.070
6.120
759,440
-0.10(-1.61%)
Mar 14, 2008
6.250
6.250
6.210
6.220
488,494
+0.01(+0.16%)
Mar 13, 2008
6.200
6.240
6.170
6.210
385,529
+0.01(+0.16%)
Mar 12, 2008
6.250
6.250
6.170
6.200
418,350
+0.03(+0.46%)
Mar 11, 2008
6.150
6.220
6.140
6.172
956,378
+0.05(+0.84%)
Mar 10, 2008
6.290
6.290
6.110
6.120
727,397
-0.07(-1.13%)
Mar 07, 2008
6.120
6.190
6.120
6.190
327,100
+0.01(+0.16%)
Mar 06, 2008
6.200
6.260
6.160
6.180
307,778
-0.02(-0.32%)
Mar 05, 2008
6.170
6.310
6.170
6.200
524,036
+0.01(+0.16%)
Mar 04, 2008
6.130
6.220
6.120
6.190
481,092
-0.05(-0.80%)
Mar 03, 2008
6.340
6.340
6.170
6.240
418,544
-0.01(-0.16%)
Feb 29, 2008
6.270
6.330
6.200
6.250
771,180
-0.02(-0.32%)
Feb 28, 2008
6.250
6.600
6.210
6.270
1,492,384
+0.03(+0.48%)
Feb 27, 2008
6.200
6.250
6.120
6.240
1,220,968
+0.11(+1.79%)
Feb 26, 2008
6.080
6.140
6.060
6.130
602,724
+0.07(+1.20%)
Feb 25, 2008
6.050
6.057
6.000
6.057
481,500
+0.05(+0.79%)
Feb 22, 2008
6.050
6.050
5.980
6.010
658,500
-0.01(-0.15%)
Feb 21, 2008
6.000
6.050
6.000
6.019
552,580
-0.01(-0.18%)
Feb 20, 2008
6.020
6.070
6.000
6.030
462,558
-0.03(-0.50%)
Feb 19, 2008
6.070
6.150
6.030
6.060
676,176
+0.01(+0.17%)
Feb 18, 2008
6.000
6.080
5.970
6.050
0
+0.00(+0.00%)
Feb 15, 2008
6.000
6.080
5.970
6.050
578,401
+0.08(+1.34%)
Feb 14, 2008
6.110
6.130
5.970
5.970
741,970
-0.16(-2.61%)
Feb 13, 2008
6.150
6.160
6.110
6.130
411,901
-0.03(-0.49%)
Feb 12, 2008
6.150
6.200
6.140
6.160
651,115
-0.01(-0.16%)
Feb 11, 2008
6.190
6.190
6.150
6.170
374,926
-0.01(-0.16%)
Feb 08, 2008
6.150
6.200
6.130
6.180
474,827
+0.03(+0.49%)
Feb 07, 2008
6.120
6.160
6.120
6.150
494,870
+0.05(+0.82%)
Feb 06, 2008
6.130
6.130
6.100
6.100
304,953
+0.00(+0.00%)
Feb 05, 2008
6.120
6.150
6.050
6.100
707,600
-0.04(-0.65%)
Feb 04, 2008
6.030
6.140
6.030
6.140
615,827
+0.10(+1.66%)
Feb 01, 2008
6.020
6.051
6.010
6.040
374,252
+0.01(+0.17%)
Jan 31, 2008
6.050
6.050
6.010
6.030
325,579
-0.00(-0.07%)
Jan 30, 2008
6.080
6.080
5.980
6.034
398,672
+0.01(+0.23%)
Jan 29, 2008
6.010
6.020
5.990
6.020
324,100
+0.03(+0.50%)
Jan 28, 2008
5.910
6.020
5.910
5.990
479,067
-0.01(-0.17%)
Jan 25, 2008
6.020
6.020
5.930
6.000
658,921
-0.02(-0.33%)
Jan 24, 2008
6.010
6.020
5.970
6.020
519,729
+0.08(+1.35%)
Jan 23, 2008
5.930
5.990
5.730
5.940
727,400
+0.12(+2.06%)
Jan 22, 2008
5.530
5.950
4.450
5.820
1,142,743
-0.13(-2.18%)
Jan 21, 2008
5.890
6.050
5.690
5.950
0
+0.00(+0.00%)
Jan 18, 2008
5.890
6.050
5.690
5.950
659,018
-0.05(-0.83%)
Jan 17, 2008
6.040
6.070
6.000
6.000
630,062
-0.06(-0.99%)
Jan 16, 2008
6.010
6.080
6.010
6.060
484,452
+0.01(+0.17%)
Jan 15, 2008
6.020
6.070
6.020
6.050
408,980
-0.01(-0.17%)
Jan 14, 2008
6.000
6.080
6.000
6.060
697,494
+0.05(+0.83%)
Jan 11, 2008
6.000
6.040
5.990
6.010
565,149
+0.01(+0.17%)
Jan 10, 2008
5.920
6.000
5.920
6.000
367,685
+0.03(+0.50%)
Jan 09, 2008
5.950
5.990
5.910
5.970
528,141
+0.06(+1.02%)
Jan 08, 2008
5.900
5.940
5.890
5.910
767,329
-0.02(-0.29%)
Jan 07, 2008
5.890
5.940
5.880
5.927
383,464
+0.04(+0.70%)
Jan 04, 2008
5.980
5.980
5.880
5.886
423,522
-0.04(-0.65%)
Jan 03, 2008
5.890
5.950
5.870
5.925
444,222
+0.04(+0.76%)
Jan 02, 2008
5.860
5.900
5.810
5.880
411,747
+0.08(+1.38%)
Jan 01, 2008
5.740
5.870
5.740
5.800
0
+0.00(+0.00%)
Dec 31, 2007
5.740
5.870
5.740
5.800
1,085,058
-0.02(-0.34%)
Dec 28, 2007
5.800
5.830
5.780
5.820
607,915
+0.00(+0.00%)
Dec 27, 2007
5.940
5.940
5.770
5.820
487,100
-0.09(-1.52%)
Dec 26, 2007
5.850
5.910
5.710
5.910
720,397
+0.09(+1.59%)
Dec 24, 2007
5.630
5.830
5.630
5.817
291,232
+0.12(+2.06%)
Dec 21, 2007
5.620
5.900
5.620
5.700
698,057
+0.09(+1.60%)
Dec 20, 2007
5.610
5.700
5.600
5.610
1,000,793
-0.05(-0.88%)
Dec 19, 2007
5.670
5.752
5.650
5.660
906,173
-0.10(-1.82%)
Dec 18, 2007
5.700
5.790
5.690
5.765
593,168
+0.01(+0.26%)
Dec 17, 2007
5.920
5.950
5.650
5.750
1,240,238
-0.18(-3.04%)
Dec 14, 2007
5.980
5.983
5.910
5.930
462,898
-0.05(-0.84%)
Dec 13, 2007
6.030
6.050
5.980
5.980
451,037
-0.05(-0.86%)
Dec 12, 2007
6.030
6.050
5.980
6.032
464,350
+0.04(+0.70%)
Dec 11, 2007
6.000
6.020
5.970
5.990
428,674
+0.01(+0.17%)
Dec 10, 2007
5.960
6.010
5.960
5.980
538,500
+0.02(+0.30%)
Dec 07, 2007
5.940
5.980
5.940
5.962
351,100
+0.02(+0.37%)
Dec 06, 2007
5.960
5.980
5.940
5.940
390,567
-0.04(-0.67%)
Dec 05, 2007
6.000
6.000
5.950
5.980
378,491
-0.02(-0.33%)
Dec 04, 2007
6.100
6.100
5.980
6.000
573,425
-0.06(-0.99%)
Dec 03, 2007
5.990
6.070
5.960
6.060
479,354
+0.08(+1.34%)
Nov 30, 2007
5.930
5.990
5.930
5.980
474,775
+0.05(+0.84%)
Nov 29, 2007
5.970
5.980
5.920
5.930
552,953
-0.05(-0.84%)
Nov 28, 2007
5.960
5.990
5.910
5.980
459,050
+0.02(+0.34%)
Nov 27, 2007
5.960
6.010
5.930
5.960
556,764
+0.00(+0.00%)
Nov 26, 2007
5.990
6.010
5.960
5.960
519,566
-0.04(-0.67%)
Nov 23, 2007
5.990
6.013
5.980
6.000
239,664
-0.01(-0.17%)
Nov 21, 2007
6.040
6.040
5.990
6.010
496,800
-0.01(-0.17%)
Nov 20, 2007
6.100
6.100
6.000
6.020
393,600
+0.03(+0.50%)
Nov 19, 2007
6.260
6.260
5.990
5.990
784,270
-0.02(-0.29%)
Nov 16, 2007
6.010
6.040
5.970
6.008
354,090
+0.02(+0.29%)
Nov 15, 2007
6.010
6.050
5.970
5.990
416,317
-0.02(-0.33%)
Nov 14, 2007
5.980
6.090
5.980
6.010
598,463
-0.02(-0.33%)
Nov 13, 2007
6.040
6.060
5.990
6.030
830,799
+0.00(+0.00%)
Nov 12, 2007
6.020
6.130
6.020
6.030
689,275
-0.09(-1.47%)
Nov 09, 2007
6.240
6.240
6.070
6.120
768,400
-0.10(-1.61%)
Nov 08, 2007
6.250
6.290
6.210
6.220
553,700
-0.04(-0.64%)
Nov 07, 2007
6.260
6.280
6.260
6.260
443,034
+0.00(+0.00%)
Nov 06, 2007
6.270
6.290
6.260
6.260
354,162
+0.00(+0.00%)
Nov 05, 2007
6.260
6.280
6.250
6.260
462,738
+0.00(+0.00%)
Nov 02, 2007
6.260
6.280
6.250
6.260
428,800
-0.01(-0.16%)
Nov 01, 2007
6.270
6.290
6.260
6.270
543,300
-0.01(-0.16%)
Oct 31, 2007
6.280
6.290
6.260
6.280
377,400
+0.02(+0.32%)
Oct 30, 2007
6.240
6.280
6.240
6.260
271,700
+0.00(+0.00%)
Oct 29, 2007
6.250
6.280
6.240
6.260
339,800
-0.01(-0.16%)
Oct 26, 2007
6.260
6.280
6.230
6.270
349,200
+0.01(+0.16%)
Oct 25, 2007
6.240
6.270
6.230
6.260
302,100
+0.02(+0.32%)
Oct 24, 2007
6.240
6.250
6.220
6.240
200,300
+0.00(+0.00%)
Oct 23, 2007
6.200
6.240
6.180
6.240
537,300
+0.05(+0.81%)
Oct 22, 2007
6.200
6.260
6.170
6.190
411,000
-0.03(-0.48%)
Oct 19, 2007
6.210
6.250
6.180
6.220
420,200
+0.01(+0.16%)
Oct 18, 2007
6.250
6.270
6.210
6.210
433,227
-0.04(-0.64%)
Oct 17, 2007
6.250
6.280
6.250
6.250
603,900
-0.02(-0.30%)
Oct 16, 2007
6.270
6.280
6.250
6.269
955,000
-0.00(-0.02%)
Oct 15, 2007
6.270
6.280
6.260
6.270
672,700
+0.01(+0.16%)
Oct 12, 2007
6.270
6.280
6.250
6.260
372,300
+0.01(+0.16%)
Oct 11, 2007
6.250
6.290
6.240
6.250
844,800
+0.01(+0.16%)
Oct 10, 2007
6.240
6.270
6.220
6.240
399,900
-0.01(-0.16%)
Oct 09, 2007
6.280
6.300
6.240
6.250
726,600
-0.03(-0.48%)
Oct 08, 2007
6.250
6.290
6.250
6.280
436,200
+0.02(+0.32%)
Oct 05, 2007
6.260
6.290
6.250
6.260
561,100
-0.02(-0.29%)
Oct 04, 2007
6.280
6.290
6.250
6.278
369,000
-0.01(-0.19%)
Oct 03, 2007
6.260
6.300
6.250
6.290
694,100
+0.03(+0.48%)
Oct 02, 2007
6.280
6.280
6.250
6.260
412,200
-0.03(-0.48%)
Oct 01, 2007
6.250
6.290
6.250
6.290
445,500
+0.05(+0.80%)
Sep 28, 2007
6.260
6.269
6.220
6.240
369,100
-0.02(-0.32%)
Sep 27, 2007
6.220
6.260
6.210
6.260
366,300
+0.05(+0.81%)
Sep 26, 2007
6.210
6.240
6.180
6.210
419,768
-0.05(-0.80%)
Sep 25, 2007
6.230
6.260
6.220
6.260
372,900
+0.01(+0.16%)
Sep 24, 2007
6.250
6.280
6.240
6.250
298,000
+0.00(+0.00%)
Sep 21, 2007
6.240
6.250
6.220
6.250
247,600
+0.02(+0.32%)
Sep 20, 2007
6.200
6.230
6.180
6.230
395,100
+0.03(+0.48%)
Sep 19, 2007
6.210
6.230
6.160
6.200
725,700
-0.01(-0.16%)
Sep 18, 2007
6.150
6.220
6.140
6.210
605,000
+0.05(+0.81%)
Sep 17, 2007
6.160
6.180
6.090
6.160
401,200
+0.01(+0.16%)
Sep 14, 2007
6.110
6.180
6.100
6.150
443,900
+0.06(+0.99%)
Sep 13, 2007
6.080
6.100
6.070
6.090
624,100
+0.01(+0.16%)
Sep 12, 2007
6.090
6.090
6.060
6.080
428,200
-0.01(-0.16%)
Sep 11, 2007
6.040
6.100
6.040
6.090
442,000
+0.06(+1.00%)
Sep 10, 2007
6.030
6.050
6.010
6.030
358,600
+0.00(+0.00%)
Sep 07, 2007
6.000
6.040
5.970
6.030
434,200
+0.03(+0.50%)
Sep 06, 2007
6.040
6.040
5.950
6.000
281,800
+0.02(+0.33%)
Sep 05, 2007
5.980
6.000
5.950
5.980
443,700
-0.02(-0.33%)
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.