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
)
2.680
+0.010 (+0.37%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Sep 29, 2023
2.480
2.500
2.450
2.450
1,880,635
-0.01(-0.41%)
Sep 28, 2023
2.470
2.490
2.460
2.460
804,459
-0.01(-0.40%)
Sep 27, 2023
2.480
2.500
2.460
2.470
876,852
-0.01(-0.40%)
Sep 26, 2023
2.520
2.535
2.480
2.480
1,119,548
-0.05(-1.98%)
Sep 25, 2023
2.570
2.539
2.520
2.530
641,619
-0.04(-1.56%)
Sep 22, 2023
2.590
2.590
2.570
2.570
460,315
-0.01(-0.39%)
Sep 21, 2023
2.590
2.605
2.570
2.580
568,111
-0.05(-1.90%)
Sep 20, 2023
2.630
2.650
2.630
2.630
519,531
+0.01(+0.38%)
Sep 19, 2023
2.630
2.640
2.620
2.620
357,081
-0.02(-0.76%)
Sep 18, 2023
2.620
2.650
2.615
2.640
615,342
+0.02(+0.76%)
Sep 15, 2023
2.630
2.640
2.610
2.620
430,917
-0.01(-0.38%)
Sep 14, 2023
2.620
2.635
2.590
2.630
849,379
+0.03(+1.15%)
Sep 13, 2023
2.620
2.630
2.600
2.600
378,581
-0.02(-0.76%)
Sep 12, 2023
2.620
2.640
2.590
2.620
584,559
+0.01(+0.38%)
Sep 11, 2023
2.600
2.610
2.580
2.610
563,740
+0.01(+0.38%)
Sep 08, 2023
2.640
2.650
2.600
2.600
557,086
-0.04(-1.52%)
Sep 07, 2023
2.620
2.650
2.610
2.640
377,928
+0.02(+0.76%)
Sep 06, 2023
2.620
2.640
2.620
2.620
568,840
+0.00(+0.00%)
Sep 05, 2023
2.630
2.660
2.610
2.620
702,929
-0.01(-0.38%)
Sep 01, 2023
2.620
2.650
2.620
2.630
476,838
+0.01(+0.38%)
Aug 31, 2023
2.670
2.670
2.620
2.620
732,416
-0.03(-1.13%)
Aug 30, 2023
2.630
2.660
2.623
2.650
632,818
+0.02(+0.76%)
Aug 29, 2023
2.650
2.660
2.625
2.630
608,018
-0.01(-0.38%)
Aug 28, 2023
2.640
2.720
2.620
2.640
304,027
-0.01(-0.38%)
Aug 25, 2023
2.610
2.650
2.610
2.650
398,790
+0.04(+1.53%)
Aug 24, 2023
2.600
2.620
2.580
2.610
402,350
+0.00(+0.00%)
Aug 23, 2023
2.560
2.650
2.560
2.610
576,361
+0.02(+0.77%)
Aug 22, 2023
2.610
2.620
2.590
2.590
483,239
-0.02(-0.77%)
Aug 21, 2023
2.600
2.620
2.575
2.610
506,067
+0.01(+0.38%)
Aug 18, 2023
2.600
2.620
2.600
2.600
494,049
+0.00(+0.00%)
Aug 17, 2023
2.620
2.630
2.560
2.600
711,390
+0.00(+0.00%)
Aug 16, 2023
2.660
2.670
2.560
2.600
1,480,082
-0.05(-1.89%)
Aug 15, 2023
2.680
2.690
2.650
2.650
832,693
-0.03(-1.12%)
Aug 14, 2023
2.730
2.730
2.680
2.680
678,012
-0.05(-1.83%)
Aug 11, 2023
2.710
2.730
2.710
2.730
376,090
+0.02(+0.74%)
Aug 10, 2023
2.730
2.740
2.700
2.710
444,595
+0.00(+0.00%)
Aug 09, 2023
2.690
2.720
2.690
2.710
432,400
+0.03(+1.12%)
Aug 08, 2023
2.690
2.710
2.680
2.680
545,936
+0.00(+0.00%)
Aug 07, 2023
2.690
2.712
2.660
2.680
871,440
-0.02(-0.74%)
Aug 04, 2023
2.680
2.750
2.680
2.700
760,193
+0.02(+0.75%)
Aug 03, 2023
2.700
2.720
2.670
2.680
1,273,825
-0.03(-1.11%)
Aug 02, 2023
2.700
2.720
2.700
2.710
600,229
+0.00(+0.00%)
Aug 01, 2023
2.750
2.780
2.710
2.710
1,137,939
-0.04(-1.45%)
Jul 31, 2023
2.740
2.760
2.731
2.750
1,893,012
+0.04(+1.48%)
Jul 28, 2023
2.710
2.720
2.690
2.710
1,138,525
+0.02(+0.74%)
Jul 27, 2023
2.730
2.740
2.690
2.690
1,587,537
-0.01(-0.37%)
Jul 26, 2023
2.710
2.720
2.690
2.700
542,708
+0.00(+0.00%)
Jul 25, 2023
2.730
2.750
2.690
2.700
606,761
-0.03(-1.10%)
Jul 24, 2023
2.690
2.750
2.690
2.730
1,427,461
+0.06(+2.25%)
Jul 21, 2023
2.700
2.710
2.670
2.670
1,906,058
-0.04(-1.48%)
Jul 20, 2023
2.730
2.740
2.710
2.710
704,145
-0.02(-0.73%)
Jul 19, 2023
2.740
2.750
2.720
2.730
839,177
+0.00(+0.00%)
Jul 18, 2023
2.730
2.750
2.680
2.730
1,052,485
+0.00(+0.00%)
Jul 17, 2023
2.720
2.730
2.700
2.730
728,579
+0.02(+0.74%)
Jul 14, 2023
2.750
2.760
2.710
2.710
1,037,538
-0.04(-1.45%)
Jul 13, 2023
2.760
2.760
2.750
2.750
322,434
+0.00(+0.00%)
Jul 12, 2023
2.750
2.780
2.740
2.750
839,313
+0.00(+0.00%)
Jul 11, 2023
2.720
2.750
2.720
2.750
463,344
+0.03(+1.10%)
Jul 10, 2023
2.740
2.750
2.720
2.720
385,542
-0.02(-0.73%)
Jul 07, 2023
2.730
2.740
2.725
2.740
467,749
+0.01(+0.37%)
Jul 06, 2023
2.740
2.760
2.700
2.730
553,209
-0.02(-0.73%)
Jul 05, 2023
2.740
2.750
2.730
2.750
647,436
+0.01(+0.36%)
Jul 03, 2023
2.710
2.740
2.708
2.740
788,871
+0.04(+1.48%)
Jun 30, 2023
2.750
2.750
2.690
2.700
954,176
-0.01(-0.37%)
Jun 29, 2023
2.710
2.730
2.697
2.710
548,836
-0.02(-0.73%)
Jun 28, 2023
2.710
2.740
2.690
2.730
663,643
+0.02(+0.74%)
Jun 27, 2023
2.700
2.730
2.680
2.710
723,431
+0.02(+0.74%)
Jun 26, 2023
2.690
2.700
2.680
2.690
403,782
+0.01(+0.37%)
Jun 23, 2023
2.690
2.760
2.680
2.680
327,068
-0.01(-0.37%)
Jun 22, 2023
2.700
2.728
2.670
2.690
467,640
-0.04(-1.47%)
Jun 21, 2023
2.730
2.740
2.720
2.730
419,949
+0.00(+0.00%)
Jun 20, 2023
2.730
2.750
2.720
2.730
582,637
+0.00(+0.00%)
Jun 16, 2023
2.710
2.740
2.710
2.730
423,450
+0.03(+1.11%)
Jun 15, 2023
2.700
2.730
2.700
2.700
545,197
-0.01(-0.37%)
Jun 14, 2023
2.710
2.740
2.680
2.710
829,706
+0.04(+1.50%)
Jun 13, 2023
2.710
2.740
2.670
2.670
435,774
-0.04(-1.48%)
Jun 12, 2023
2.720
2.730
2.690
2.710
512,194
-0.01(-0.37%)
Jun 09, 2023
2.710
2.800
2.701
2.720
308,274
+0.01(+0.37%)
Jun 08, 2023
2.710
2.730
2.691
2.710
261,569
+0.00(+0.00%)
Jun 07, 2023
2.700
2.720
2.690
2.710
725,234
+0.00(+0.00%)
Jun 06, 2023
2.670
2.710
2.665
2.710
381,913
+0.04(+1.50%)
Jun 05, 2023
2.660
2.760
2.650
2.670
565,329
+0.00(+0.00%)
Jun 02, 2023
2.710
2.725
2.650
2.670
861,867
-0.04(-1.48%)
Jun 01, 2023
2.710
2.750
2.700
2.710
869,402
-0.02(-0.73%)
May 31, 2023
2.710
2.740
2.700
2.730
821,586
+0.03(+1.11%)
May 30, 2023
2.680
2.700
2.670
2.700
423,885
+0.02(+0.75%)
May 26, 2023
2.700
2.710
2.660
2.680
601,715
-0.01(-0.37%)
May 25, 2023
2.660
2.695
2.660
2.690
352,234
+0.04(+1.51%)
May 24, 2023
2.700
2.700
2.650
2.650
421,899
-0.05(-1.85%)
May 23, 2023
2.670
2.706
2.670
2.700
652,916
+0.01(+0.37%)
May 22, 2023
2.650
2.690
2.650
2.690
395,015
+0.04(+1.51%)
May 19, 2023
2.680
2.690
2.600
2.650
440,746
-0.03(-1.12%)
May 18, 2023
2.700
2.710
2.600
2.680
913,927
-0.06(-2.19%)
May 17, 2023
2.730
2.750
2.730
2.740
426,877
+0.01(+0.37%)
May 16, 2023
2.750
2.760
2.710
2.730
455,751
-0.01(-0.36%)
May 15, 2023
2.710
2.800
2.710
2.740
670,801
+0.04(+1.48%)
May 12, 2023
2.710
2.720
2.690
2.700
532,437
-0.01(-0.37%)
May 11, 2023
2.730
2.800
2.650
2.710
534,102
-0.01(-0.37%)
May 10, 2023
2.710
2.720
2.695
2.720
368,607
+0.01(+0.37%)
May 09, 2023
2.730
2.730
2.680
2.710
434,486
+0.00(+0.00%)
May 08, 2023
2.730
2.750
2.710
2.710
710,668
-0.03(-1.09%)
May 05, 2023
2.730
2.750
2.720
2.740
924,952
+0.02(+0.74%)
May 04, 2023
2.670
2.740
2.670
2.720
561,210
+0.05(+1.87%)
May 03, 2023
2.690
2.720
2.660
2.670
612,782
-0.02(-0.74%)
May 02, 2023
2.700
2.710
2.670
2.690
490,277
-0.03(-1.10%)
May 01, 2023
2.720
2.760
2.700
2.720
790,712
+0.00(+0.00%)
Apr 28, 2023
2.750
2.760
2.710
2.720
666,280
-0.01(-0.37%)
Apr 27, 2023
2.690
2.730
2.680
2.730
438,063
+0.05(+1.87%)
Apr 26, 2023
2.660
2.710
2.650
2.680
1,093,358
+0.02(+0.75%)
Apr 25, 2023
2.700
2.710
2.660
2.660
542,832
-0.04(-1.48%)
Apr 24, 2023
2.730
2.735
2.692
2.700
744,468
-0.02(-0.74%)
Apr 21, 2023
2.750
2.760
2.720
2.720
393,919
-0.03(-1.09%)
Apr 20, 2023
2.740
2.770
2.740
2.750
431,562
-0.02(-0.72%)
Apr 19, 2023
2.740
2.800
2.730
2.770
705,580
+0.02(+0.73%)
Apr 18, 2023
2.750
2.760
2.730
2.750
516,887
+0.01(+0.36%)
Apr 17, 2023
2.720
2.740
2.700
2.740
437,175
+0.04(+1.48%)
Apr 14, 2023
2.730
2.748
2.700
2.700
566,165
-0.03(-1.10%)
Apr 13, 2023
2.720
2.740
2.710
2.730
568,331
+0.02(+0.74%)
Apr 12, 2023
2.700
2.720
2.700
2.710
581,085
+0.02(+0.74%)
Apr 11, 2023
2.680
2.720
2.675
2.690
776,431
+0.00(+0.00%)
Apr 10, 2023
2.640
2.700
2.640
2.690
1,283,890
+0.05(+1.89%)
Apr 06, 2023
2.650
2.670
2.640
2.640
785,190
-0.03(-1.12%)
Apr 05, 2023
2.680
2.695
2.650
2.670
798,738
-0.01(-0.37%)
Apr 04, 2023
2.690
2.705
2.640
2.680
505,634
-0.04(-1.47%)
Apr 03, 2023
2.680
2.740
2.675
2.720
1,237,208
+0.06(+2.26%)
Mar 31, 2023
2.710
2.727
2.650
2.660
1,308,049
-0.02(-0.75%)
Mar 30, 2023
2.670
2.680
2.640
2.680
438,566
+0.01(+0.37%)
Mar 29, 2023
2.660
2.695
2.640
2.670
836,997
+0.03(+1.14%)
Mar 28, 2023
2.650
2.670
2.590
2.640
394,452
-0.01(-0.38%)
Mar 27, 2023
2.640
2.650
2.620
2.650
383,673
+0.02(+0.76%)
Mar 24, 2023
2.640
2.660
2.600
2.630
517,702
-0.01(-0.38%)
Mar 23, 2023
2.650
2.679
2.630
2.640
608,282
-0.03(-1.12%)
Mar 22, 2023
2.690
2.760
2.670
2.670
696,031
+0.00(+0.00%)
Mar 21, 2023
2.690
2.690
2.640
2.670
819,216
+0.02(+0.75%)
Mar 20, 2023
2.650
2.699
2.570
2.650
494,279
-0.02(-0.75%)
Mar 17, 2023
2.700
2.720
2.550
2.670
1,089,305
-0.03(-1.11%)
Mar 16, 2023
2.660
2.700
2.650
2.700
762,733
+0.04(+1.50%)
Mar 15, 2023
2.730
2.730
2.660
2.660
950,505
-0.08(-2.92%)
Mar 14, 2023
2.730
2.750
2.715
2.740
590,154
+0.05(+1.86%)
Mar 13, 2023
2.670
2.780
2.670
2.690
1,041,395
-0.02(-0.74%)
Mar 10, 2023
2.680
2.720
2.660
2.710
743,338
+0.03(+1.12%)
Mar 09, 2023
2.730
2.730
2.650
2.680
987,705
-0.05(-1.83%)
Mar 08, 2023
2.740
2.750
2.720
2.730
667,370
+0.00(+0.00%)
Mar 07, 2023
2.750
2.750
2.704
2.730
1,033,299
-0.01(-0.36%)
Mar 06, 2023
2.750
2.760
2.720
2.740
1,003,539
+0.01(+0.37%)
Mar 03, 2023
2.710
2.740
2.694
2.730
801,931
+0.01(+0.37%)
Mar 02, 2023
2.750
2.750
2.690
2.720
635,409
-0.03(-1.09%)
Mar 01, 2023
2.750
2.770
2.720
2.750
761,752
+0.00(+0.00%)
Feb 28, 2023
2.780
2.780
2.720
2.750
718,638
+0.01(+0.36%)
Feb 27, 2023
2.690
2.740
2.630
2.740
637,616
+0.06(+2.24%)
Feb 24, 2023
2.710
2.730
2.680
2.680
814,997
-0.05(-1.83%)
Feb 23, 2023
2.750
2.770
2.680
2.730
1,335,815
+0.01(+0.37%)
Feb 22, 2023
2.710
2.740
2.701
2.720
729,564
+0.02(+0.74%)
Feb 21, 2023
2.770
2.770
2.660
2.700
1,254,278
-0.07(-2.53%)
Feb 17, 2023
2.780
2.805
2.740
2.770
593,867
-0.03(-1.07%)
Feb 16, 2023
2.850
2.850
2.760
2.800
1,112,903
-0.04(-1.41%)
Feb 15, 2023
2.850
2.850
2.824
2.840
404,921
+0.00(+0.00%)
Feb 14, 2023
2.850
2.850
2.830
2.840
555,263
-0.02(-0.70%)
Feb 13, 2023
2.870
2.880
2.830
2.860
954,686
+0.00(+0.00%)
Feb 10, 2023
2.870
2.870
2.830
2.860
530,437
-0.01(-0.35%)
Feb 09, 2023
2.890
2.890
2.850
2.870
735,532
+0.00(+0.00%)
Feb 08, 2023
2.900
2.900
2.860
2.870
1,109,963
-0.02(-0.69%)
Feb 07, 2023
2.890
2.900
2.860
2.890
1,447,903
+0.02(+0.70%)
Feb 06, 2023
2.900
2.920
2.800
2.870
579,457
-0.03(-1.03%)
Feb 03, 2023
2.890
2.900
2.860
2.900
996,110
+0.00(+0.00%)
Feb 02, 2023
2.910
2.920
2.880
2.900
827,685
+0.02(+0.69%)
Feb 01, 2023
2.860
2.920
2.860
2.880
1,053,106
-0.01(-0.35%)
Jan 31, 2023
2.890
2.900
2.862
2.890
853,681
+0.06(+2.12%)
Jan 30, 2023
2.890
2.900
2.812
2.830
900,257
-0.07(-2.41%)
Jan 27, 2023
2.870
2.900
2.860
2.900
1,061,846
+0.04(+1.40%)
Jan 26, 2023
2.870
2.880
2.760
2.860
747,996
+0.02(+0.70%)
Jan 25, 2023
2.860
2.865
2.840
2.840
417,749
-0.02(-0.70%)
Jan 24, 2023
2.860
2.870
2.830
2.860
658,784
+0.00(+0.00%)
Jan 23, 2023
2.850
2.870
2.840
2.860
838,567
-0.02(-0.69%)
Jan 20, 2023
2.820
2.880
2.809
2.880
959,567
+0.06(+2.13%)
Jan 19, 2023
2.840
2.890
2.800
2.820
1,039,707
-0.01(-0.35%)
Jan 18, 2023
2.850
2.880
2.810
2.830
1,077,585
+0.00(+0.00%)
Jan 17, 2023
2.830
2.860
2.820
2.830
971,707
+0.00(+0.00%)
Jan 13, 2023
2.830
2.920
2.809
2.830
945,750
+0.02(+0.71%)
Jan 12, 2023
2.780
2.830
2.760
2.810
1,407,297
+0.03(+1.08%)
Jan 11, 2023
2.790
2.820
2.770
2.780
943,889
+0.04(+1.46%)
Jan 10, 2023
2.760
2.820
2.710
2.740
1,212,426
+0.00(+0.00%)
Jan 09, 2023
2.730
2.785
2.720
2.740
1,465,771
+0.02(+0.74%)
Jan 06, 2023
2.660
2.745
2.660
2.720
853,428
+0.09(+3.42%)
Jan 05, 2023
2.690
2.710
2.620
2.630
683,632
-0.08(-2.95%)
Jan 04, 2023
2.660
2.740
2.650
2.710
1,078,852
+0.07(+2.65%)
Jan 03, 2023
2.630
2.650
2.620
2.640
580,114
+0.01(+0.38%)
Dec 30, 2022
2.590
2.630
2.590
2.630
1,844,930
+0.00(+0.00%)
Dec 29, 2022
2.640
2.650
2.600
2.630
1,548,783
-0.01(-0.38%)
Dec 28, 2022
2.630
2.670
2.610
2.640
1,259,914
+0.01(+0.38%)
Dec 27, 2022
2.660
2.662
2.610
2.630
973,257
-0.02(-0.75%)
Dec 23, 2022
2.630
2.665
2.630
2.650
1,092,066
+0.03(+1.15%)
Dec 22, 2022
2.620
2.680
2.600
2.620
859,821
-0.02(-0.76%)
Dec 21, 2022
2.640
2.650
2.620
2.640
876,321
+0.03(+1.15%)
Dec 20, 2022
2.600
2.655
2.592
2.610
1,531,161
-0.01(-0.38%)
Dec 19, 2022
2.620
2.630
2.600
2.620
1,505,353
+0.00(+0.00%)
Dec 16, 2022
2.590
2.630
2.540
2.620
944,731
+0.01(+0.38%)
Dec 15, 2022
2.610
2.660
2.600
2.610
959,158
-0.03(-1.14%)
Dec 14, 2022
2.620
2.650
2.600
2.640
938,944
+0.03(+1.15%)
Dec 13, 2022
2.670
2.686
2.610
2.610
1,157,495
-0.02(-0.76%)
Dec 12, 2022
2.630
2.680
2.600
2.630
2,012,643
+0.01(+0.38%)
Dec 09, 2022
2.640
2.680
2.610
2.620
1,098,016
-0.01(-0.38%)
Dec 08, 2022
2.650
2.660
2.620
2.630
1,001,140
-0.01(-0.38%)
Dec 07, 2022
2.620
2.640
2.615
2.640
593,054
+0.05(+1.93%)
Dec 06, 2022
2.620
2.630
2.590
2.590
624,964
-0.06(-2.26%)
Dec 05, 2022
2.630
2.650
2.580
2.650
1,455,875
+0.02(+0.76%)
Dec 02, 2022
2.620
2.630
2.600
2.630
958,283
-0.01(-0.38%)
Dec 01, 2022
2.620
2.670
2.620
2.640
1,216,628
+0.02(+0.76%)
Nov 30, 2022
2.590
2.620
2.570
2.620
1,472,734
+0.07(+2.75%)
Nov 29, 2022
2.540
2.580
2.530
2.550
1,112,438
+0.01(+0.39%)
Nov 28, 2022
2.480
2.540
2.480
2.540
2,317,877
+0.07(+2.83%)
Nov 25, 2022
2.490
2.500
2.470
2.470
547,459
-0.02(-1.00%)
Nov 23, 2022
2.460
2.505
2.460
2.495
721,742
+0.04(+1.42%)
Nov 22, 2022
2.460
2.480
2.430
2.460
1,361,791
+0.01(+0.41%)
Nov 21, 2022
2.480
2.506
2.440
2.450
1,008,740
-0.04(-1.61%)
Nov 18, 2022
2.530
2.560
2.410
2.490
1,318,511
-0.02(-0.80%)
Nov 17, 2022
2.520
2.530
2.502
2.510
696,000
-0.06(-2.33%)
Nov 16, 2022
2.520
2.570
2.510
2.570
1,249,158
+0.07(+2.80%)
Nov 15, 2022
2.490
2.520
2.460
2.500
1,627,135
+0.06(+2.46%)
Nov 14, 2022
2.430
2.510
2.430
2.440
947,578
+0.01(+0.41%)
Nov 11, 2022
2.430
2.450
2.425
2.430
1,061,444
-0.02(-0.82%)
Nov 10, 2022
2.430
2.490
2.410
2.450
1,857,200
+0.09(+3.81%)
Nov 09, 2022
2.380
2.390
2.350
2.360
433,314
-0.03(-1.26%)
Nov 08, 2022
2.400
2.420
2.360
2.390
915,748
-0.01(-0.42%)
Nov 07, 2022
2.360
2.410
2.350
2.400
998,507
+0.04(+1.69%)
Nov 04, 2022
2.370
2.380
2.350
2.360
696,522
+0.03(+1.29%)
Nov 03, 2022
2.350
2.370
2.330
2.330
866,962
-0.04(-1.69%)
Nov 02, 2022
2.430
2.430
2.360
2.370
619,329
-0.04(-1.66%)
Nov 01, 2022
2.410
2.430
2.390
2.410
1,149,059
+0.04(+1.69%)
Oct 31, 2022
2.380
2.430
2.360
2.370
1,204,988
+0.01(+0.42%)
Oct 28, 2022
2.340
2.370
2.330
2.360
1,452,353
+0.03(+1.29%)
Oct 27, 2022
2.350
2.370
2.330
2.330
1,383,891
-0.01(-0.43%)
Oct 26, 2022
2.360
2.380
2.340
2.340
1,727,181
-0.03(-1.27%)
Oct 25, 2022
2.330
2.365
2.320
2.370
1,030,879
+0.06(+2.60%)
Oct 24, 2022
2.350
2.355
2.310
2.310
1,419,279
-0.05(-2.12%)
Oct 21, 2022
2.330
2.360
2.260
2.360
986,763
+0.02(+0.85%)
Oct 20, 2022
2.380
2.392
2.330
2.340
2,021,259
-0.03(-1.27%)
Oct 19, 2022
2.400
2.430
2.370
2.370
1,168,137
-0.04(-1.66%)
Oct 18, 2022
2.460
2.460
2.390
2.410
1,667,221
-0.04(-1.63%)
Oct 17, 2022
2.480
2.500
2.450
2.450
803,796
-0.01(-0.41%)
Oct 14, 2022
2.500
2.500
2.450
2.460
363,996
-0.02(-0.81%)
Oct 13, 2022
2.470
2.520
2.460
2.480
740,831
-0.02(-0.80%)
Oct 12, 2022
2.520
2.520
2.470
2.500
694,647
-0.01(-0.40%)
Oct 11, 2022
2.550
2.550
2.500
2.510
620,218
-0.01(-0.40%)
Oct 10, 2022
2.520
2.560
2.506
2.520
1,621,907
+0.01(+0.40%)
Oct 07, 2022
2.550
2.555
2.480
2.510
816,083
-0.04(-1.57%)
Oct 06, 2022
2.550
2.580
2.540
2.550
714,402
-0.02(-0.78%)
Oct 05, 2022
2.590
2.610
2.540
2.570
662,220
-0.01(-0.39%)
Oct 04, 2022
2.600
2.640
2.560
2.580
1,491,017
+0.02(+0.78%)
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.