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
)
2.580
-0.030 (-1.15%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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, 2021
4.180
4.190
4.090
4.090
1,859,128
-0.05(-1.21%)
Mar 30, 2021
4.120
4.150
4.095
4.140
903,543
+0.01(+0.24%)
Mar 29, 2021
4.130
4.140
4.100
4.130
990,621
+0.02(+0.49%)
Mar 26, 2021
4.060
4.110
4.060
4.110
839,400
+0.04(+0.98%)
Mar 25, 2021
4.100
4.100
4.060
4.070
511,935
-0.02(-0.49%)
Mar 24, 2021
4.090
4.110
4.050
4.090
1,101,974
+0.00(+0.00%)
Mar 23, 2021
4.110
4.110
4.060
4.090
1,558,020
-0.03(-0.73%)
Mar 22, 2021
4.150
4.160
4.100
4.120
1,575,377
-0.02(-0.48%)
Mar 19, 2021
4.120
4.160
4.115
4.140
1,010,900
+0.04(+0.98%)
Mar 18, 2021
4.200
4.200
4.050
4.100
2,708,236
-0.10(-2.38%)
Mar 17, 2021
4.210
4.230
4.140
4.200
1,269,563
-0.01(-0.24%)
Mar 16, 2021
4.210
4.230
4.200
4.210
389,283
+0.01(+0.24%)
Mar 15, 2021
4.200
4.210
4.140
4.200
1,322,113
+0.00(+0.00%)
Mar 12, 2021
4.250
4.274
4.000
4.200
3,251,300
-0.07(-1.64%)
Mar 11, 2021
4.320
4.320
4.220
4.270
1,845,561
-0.05(-1.16%)
Mar 10, 2021
4.320
4.350
4.300
4.320
492,269
-0.01(-0.23%)
Mar 09, 2021
4.360
4.400
4.310
4.330
414,620
-0.02(-0.46%)
Mar 08, 2021
4.360
4.370
4.310
4.350
537,906
+0.01(+0.23%)
Mar 05, 2021
4.370
4.400
4.300
4.340
887,600
+0.01(+0.23%)
Mar 04, 2021
4.400
4.410
4.300
4.330
857,497
-0.06(-1.37%)
Mar 03, 2021
4.400
4.430
4.350
4.390
560,750
-0.03(-0.68%)
Mar 02, 2021
4.330
4.420
4.310
4.420
457,557
+0.08(+1.84%)
Mar 01, 2021
4.360
4.400
4.320
4.340
721,674
+0.03(+0.70%)
Feb 26, 2021
4.330
4.340
4.260
4.310
1,330,100
+0.05(+1.17%)
Feb 25, 2021
4.420
4.460
4.240
4.260
1,209,658
-0.16(-3.62%)
Feb 24, 2021
4.370
4.480
4.350
4.420
531,962
+0.01(+0.23%)
Feb 23, 2021
4.420
4.440
4.340
4.410
1,332,999
-0.03(-0.68%)
Feb 22, 2021
4.500
4.501
4.430
4.440
664,069
-0.08(-1.77%)
Feb 19, 2021
4.550
4.555
4.490
4.520
707,800
-0.03(-0.66%)
Feb 18, 2021
4.510
4.550
4.480
4.550
579,290
+0.03(+0.66%)
Feb 17, 2021
4.540
4.550
4.500
4.520
712,516
-0.02(-0.44%)
Feb 16, 2021
4.540
4.570
4.500
4.540
826,459
+0.00(+0.00%)
Feb 12, 2021
4.560
4.560
4.520
4.540
441,000
-0.03(-0.66%)
Feb 11, 2021
4.520
4.570
4.490
4.570
1,671,344
+0.05(+1.11%)
Feb 10, 2021
4.480
4.520
4.480
4.520
1,054,194
+0.04(+0.89%)
Feb 09, 2021
4.480
4.500
4.450
4.480
645,420
+0.03(+0.67%)
Feb 08, 2021
4.500
4.510
4.440
4.450
579,447
-0.04(-0.89%)
Feb 05, 2021
4.490
4.490
4.440
4.490
1,042,300
+0.01(+0.22%)
Feb 04, 2021
4.500
4.500
4.440
4.480
1,162,970
+0.01(+0.22%)
Feb 03, 2021
4.530
4.540
4.460
4.470
751,689
-0.04(-0.89%)
Feb 02, 2021
4.580
4.590
4.500
4.510
882,154
-0.07(-1.53%)
Feb 01, 2021
4.440
4.610
4.410
4.580
6,688,873
+0.15(+3.39%)
Jan 29, 2021
4.480
4.490
4.410
4.430
1,129,800
-0.02(-0.45%)
Jan 28, 2021
4.380
4.490
4.380
4.450
1,339,241
+0.05(+1.14%)
Jan 27, 2021
4.390
4.420
4.370
4.400
464,567
+0.00(+0.00%)
Jan 26, 2021
4.390
4.430
4.390
4.400
487,353
+0.01(+0.23%)
Jan 25, 2021
4.390
4.400
4.370
4.390
531,816
-0.01(-0.23%)
Jan 22, 2021
4.390
4.430
4.380
4.400
639,800
+0.00(+0.00%)
Jan 21, 2021
4.410
4.440
4.390
4.400
1,178,460
+0.00(+0.00%)
Jan 20, 2021
4.370
4.440
4.370
4.400
607,225
+0.03(+0.69%)
Jan 19, 2021
4.360
4.390
4.360
4.370
486,070
+0.02(+0.46%)
Jan 15, 2021
4.400
4.410
4.350
4.350
615,200
-0.06(-1.36%)
Jan 14, 2021
4.410
4.450
4.380
4.410
764,028
+0.01(+0.23%)
Jan 13, 2021
4.400
4.430
4.360
4.400
579,965
-0.01(-0.23%)
Jan 12, 2021
4.410
4.440
4.350
4.410
791,893
+0.00(+0.00%)
Jan 11, 2021
4.420
4.440
4.400
4.410
703,029
+0.00(+0.00%)
Jan 08, 2021
4.460
4.500
4.400
4.410
894,800
+0.00(+0.00%)
Jan 07, 2021
4.440
4.483
4.400
4.410
598,019
-0.04(-0.90%)
Jan 06, 2021
4.340
4.485
4.330
4.450
1,366,372
+0.08(+1.83%)
Jan 05, 2021
4.380
4.420
4.360
4.370
570,237
-0.03(-0.68%)
Jan 04, 2021
4.470
4.550
4.390
4.400
606,137
-0.05(-1.12%)
Dec 31, 2020
4.450
4.450
4.450
848,243
+0.04(+0.91%)
Dec 30, 2020
4.330
4.440
4.330
4.410
848,243
+0.04(+0.92%)
Dec 29, 2020
4.380
4.440
4.350
4.370
628,905
-0.01(-0.23%)
Dec 28, 2020
4.450
4.465
4.370
4.380
585,070
-0.05(-1.13%)
Dec 24, 2020
4.390
4.450
4.380
4.430
438,500
+0.05(+1.14%)
Dec 23, 2020
4.390
4.520
4.370
4.380
742,157
+0.01(+0.23%)
Dec 22, 2020
4.350
4.370
4.330
4.370
778,194
+0.02(+0.46%)
Dec 21, 2020
4.420
4.430
4.350
4.350
837,030
-0.10(-2.25%)
Dec 18, 2020
4.520
4.530
4.420
4.450
965,400
-0.09(-1.98%)
Dec 17, 2020
4.440
4.550
4.440
4.540
1,763,393
+0.09(+2.02%)
Dec 16, 2020
4.380
4.460
4.370
4.450
811,757
+0.07(+1.60%)
Dec 15, 2020
4.340
4.390
4.340
4.380
614,512
+0.04(+0.92%)
Dec 14, 2020
4.370
4.390
4.330
4.340
549,991
-0.03(-0.69%)
Dec 11, 2020
4.350
4.390
4.350
4.370
665,100
+0.03(+0.69%)
Dec 10, 2020
4.360
4.360
4.320
4.340
717,717
-0.03(-0.69%)
Dec 09, 2020
4.340
4.390
4.340
4.370
660,888
+0.02(+0.46%)
Dec 08, 2020
4.350
4.380
4.330
4.350
564,774
-0.02(-0.46%)
Dec 07, 2020
4.340
4.370
4.330
4.370
625,003
+0.03(+0.69%)
Dec 04, 2020
4.310
4.360
4.290
4.340
1,024,900
+0.03(+0.70%)
Dec 03, 2020
4.240
4.310
4.230
4.310
1,566,860
+0.07(+1.65%)
Dec 02, 2020
4.200
4.250
4.190
4.240
1,442,851
+0.04(+0.95%)
Dec 01, 2020
4.210
4.230
4.180
4.200
704,447
+0.00(+0.00%)
Nov 30, 2020
4.200
4.220
4.080
4.200
696,105
+0.01(+0.24%)
Nov 27, 2020
4.210
4.230
4.170
4.190
378,500
-0.01(-0.24%)
Nov 25, 2020
4.200
4.230
4.190
4.200
594,700
+0.00(+0.00%)
Nov 24, 2020
4.190
4.220
4.180
4.200
719,859
+0.03(+0.72%)
Nov 23, 2020
4.180
4.200
4.160
4.170
616,536
-0.01(-0.24%)
Nov 20, 2020
4.150
4.200
4.150
4.180
779,000
+0.01(+0.24%)
Nov 19, 2020
4.120
4.190
4.120
4.170
1,090,696
+0.00(+0.00%)
Nov 18, 2020
4.110
4.180
4.100
4.170
1,450,795
+0.07(+1.71%)
Nov 17, 2020
4.100
4.150
4.080
4.100
759,571
-0.02(-0.49%)
Nov 16, 2020
4.040
4.120
4.020
4.120
969,565
+0.08(+1.98%)
Nov 13, 2020
4.010
4.040
4.010
4.040
560,600
+0.03(+0.75%)
Nov 12, 2020
4.000
4.020
3.995
4.010
421,609
+0.02(+0.50%)
Nov 11, 2020
3.980
4.010
3.980
3.990
601,505
+0.01(+0.25%)
Nov 10, 2020
3.960
3.990
3.940
3.980
530,385
+0.02(+0.51%)
Nov 09, 2020
3.960
4.000
3.940
3.960
1,103,160
+0.00(+0.00%)
Nov 06, 2020
3.900
3.970
3.860
3.960
488,700
+0.05(+1.28%)
Nov 05, 2020
3.880
3.930
3.870
3.910
598,370
+0.05(+1.30%)
Nov 04, 2020
3.850
3.878
3.820
3.860
812,814
+0.03(+0.78%)
Nov 03, 2020
3.810
3.840
3.790
3.830
1,115,823
+0.03(+0.79%)
Nov 02, 2020
3.830
3.830
3.780
3.800
803,103
+0.00(+0.00%)
Oct 30, 2020
3.840
3.840
3.790
3.800
989,600
-0.02(-0.52%)
Oct 29, 2020
3.850
3.880
3.820
3.820
701,101
-0.01(-0.26%)
Oct 28, 2020
3.860
3.900
3.830
3.830
666,177
-0.04(-1.03%)
Oct 27, 2020
3.880
3.900
3.860
3.870
392,277
-0.01(-0.26%)
Oct 26, 2020
3.940
3.940
3.870
3.880
621,536
-0.07(-1.77%)
Oct 23, 2020
3.930
3.960
3.930
3.950
378,100
+0.03(+0.77%)
Oct 22, 2020
3.910
3.930
3.905
3.920
554,018
+0.01(+0.26%)
Oct 21, 2020
3.900
3.950
3.900
3.910
535,567
-0.01(-0.26%)
Oct 20, 2020
3.890
3.930
3.880
3.920
320,121
+0.04(+1.03%)
Oct 19, 2020
3.930
3.930
3.865
3.880
514,189
-0.04(-1.02%)
Oct 16, 2020
3.940
3.940
3.910
3.920
465,000
-0.04(-1.01%)
Oct 15, 2020
3.960
3.970
3.920
3.960
676,408
+0.00(+0.00%)
Oct 14, 2020
3.950
3.980
3.920
3.960
882,440
+0.03(+0.76%)
Oct 13, 2020
3.930
3.950
3.900
3.930
1,070,217
+0.00(+0.00%)
Oct 12, 2020
3.960
3.970
3.930
3.930
1,097,049
-0.03(-0.76%)
Oct 09, 2020
4.000
4.000
3.940
3.960
830,700
-0.02(-0.50%)
Oct 08, 2020
4.010
4.020
3.970
3.980
674,453
-0.01(-0.25%)
Oct 07, 2020
4.010
4.060
3.990
3.990
694,484
-0.01(-0.25%)
Oct 06, 2020
4.000
4.020
3.990
4.000
418,897
+0.00(+0.00%)
Oct 05, 2020
4.000
4.010
3.985
4.000
459,262
+0.03(+0.76%)
Oct 02, 2020
3.960
4.020
3.950
3.970
489,300
-0.03(-0.75%)
Oct 01, 2020
4.010
4.030
3.990
4.000
817,219
+0.01(+0.25%)
Sep 30, 2020
3.960
4.010
3.940
3.990
1,418,712
+0.05(+1.27%)
Sep 29, 2020
3.950
3.950
3.900
3.940
676,626
+0.03(+0.77%)
Sep 28, 2020
3.870
3.930
3.870
3.910
664,524
+0.04(+1.03%)
Sep 25, 2020
3.890
3.920
3.840
3.870
873,900
-0.02(-0.51%)
Sep 24, 2020
3.970
3.980
3.860
3.890
1,256,242
-0.09(-2.26%)
Sep 23, 2020
4.010
4.040
3.980
3.980
498,916
-0.03(-0.75%)
Sep 22, 2020
4.030
4.040
4.000
4.010
391,559
+0.01(+0.25%)
Sep 21, 2020
4.000
4.040
3.990
4.000
1,134,284
-0.04(-0.93%)
Sep 18, 2020
4.030
4.071
4.030
4.037
614,400
-0.02(-0.56%)
Sep 17, 2020
4.050
4.090
4.040
4.060
719,274
+0.00(+0.00%)
Sep 16, 2020
4.070
4.090
4.060
4.060
663,957
-0.01(-0.25%)
Sep 15, 2020
4.090
4.100
4.060
4.070
827,380
-0.07(-1.69%)
Sep 14, 2020
4.070
4.140
4.040
4.140
630,277
+0.09(+2.22%)
Sep 11, 2020
4.050
4.080
4.040
4.050
178,300
+0.01(+0.25%)
Sep 10, 2020
4.080
4.100
4.040
4.040
372,048
-0.02(-0.49%)
Sep 09, 2020
4.050
4.090
4.050
4.060
393,243
+0.01(+0.25%)
Sep 08, 2020
4.100
4.110
4.040
4.050
558,558
-0.06(-1.46%)
Sep 04, 2020
4.070
4.220
4.010
4.110
968,000
+0.05(+1.23%)
Sep 03, 2020
4.190
4.190
4.040
4.060
796,921
-0.13(-3.10%)
Sep 02, 2020
4.160
4.200
4.160
4.190
477,825
+0.04(+0.96%)
Sep 01, 2020
4.130
4.200
4.130
4.150
1,007,425
+0.02(+0.48%)
Aug 31, 2020
4.170
4.180
4.130
4.130
505,671
-0.02(-0.48%)
Aug 28, 2020
4.150
4.170
4.120
4.150
596,200
+0.02(+0.48%)
Aug 27, 2020
4.110
4.170
4.100
4.130
604,610
+0.03(+0.73%)
Aug 26, 2020
4.070
4.140
4.050
4.100
573,893
+0.02(+0.49%)
Aug 25, 2020
4.080
4.090
4.060
4.080
471,973
+0.03(+0.74%)
Aug 24, 2020
4.030
4.100
4.030
4.050
527,588
+0.02(+0.50%)
Aug 21, 2020
4.100
4.110
3.980
4.030
1,691,700
-0.09(-2.18%)
Aug 20, 2020
4.120
4.130
4.087
4.120
672,009
-0.03(-0.72%)
Aug 19, 2020
4.170
4.200
4.140
4.150
488,431
-0.02(-0.48%)
Aug 18, 2020
4.180
4.180
4.120
4.170
965,559
+0.01(+0.24%)
Aug 17, 2020
4.160
4.180
4.160
4.160
453,009
+0.01(+0.24%)
Aug 14, 2020
4.160
4.180
4.140
4.150
688,400
+0.00(+0.00%)
Aug 13, 2020
4.200
4.280
4.150
4.150
967,929
-0.06(-1.43%)
Aug 12, 2020
4.140
4.265
4.120
4.210
1,778,191
+0.05(+1.20%)
Aug 11, 2020
4.150
4.170
4.130
4.160
633,408
+0.03(+0.73%)
Aug 10, 2020
4.130
4.170
4.130
4.130
998,600
+0.00(+0.00%)
Aug 07, 2020
4.090
4.160
4.090
4.130
765,500
+0.03(+0.73%)
Aug 06, 2020
4.140
4.150
4.100
4.100
548,925
-0.04(-0.97%)
Aug 05, 2020
4.200
4.210
4.140
4.140
553,991
-0.05(-1.19%)
Aug 04, 2020
4.130
4.200
4.120
4.190
1,714,573
+0.07(+1.70%)
Aug 03, 2020
4.100
4.150
4.060
4.120
956,906
+0.03(+0.73%)
Jul 31, 2020
4.070
4.090
4.050
4.090
730,600
+0.06(+1.49%)
Jul 30, 2020
4.040
4.040
4.000
4.030
571,484
-0.02(-0.49%)
Jul 29, 2020
3.980
4.050
3.980
4.050
1,052,171
+0.08(+2.02%)
Jul 28, 2020
3.990
4.000
3.950
3.970
431,708
-0.01(-0.25%)
Jul 27, 2020
3.940
4.010
3.920
3.980
1,974,379
+0.06(+1.53%)
Jul 24, 2020
3.850
3.930
3.840
3.920
1,660,400
+0.06(+1.55%)
Jul 23, 2020
3.860
3.870
3.850
3.860
484,751
+0.01(+0.26%)
Jul 22, 2020
3.870
3.890
3.850
3.850
576,455
-0.01(-0.26%)
Jul 21, 2020
3.860
3.860
3.850
3.860
426,312
+0.03(+0.78%)
Jul 20, 2020
3.850
3.850
3.830
3.830
464,370
+0.00(+0.00%)
Jul 17, 2020
3.830
3.840
3.800
3.830
1,049,100
-0.01(-0.26%)
Jul 16, 2020
3.890
3.890
3.830
3.840
1,339,985
-0.03(-0.78%)
Jul 15, 2020
3.900
3.930
3.860
3.870
916,784
+0.03(+0.78%)
Jul 14, 2020
3.840
3.850
3.830
3.840
578,906
+0.02(+0.52%)
Jul 13, 2020
3.860
3.860
3.820
3.820
558,832
+0.00(+0.00%)
Jul 10, 2020
3.830
3.848
3.810
3.820
635,500
-0.03(-0.78%)
Jul 09, 2020
3.870
3.880
3.840
3.850
686,715
-0.01(-0.26%)
Jul 08, 2020
3.850
3.880
3.850
3.860
598,498
+0.01(+0.26%)
Jul 07, 2020
3.870
3.880
3.840
3.850
916,050
+0.00(+0.00%)
Jul 06, 2020
3.870
3.880
3.830
3.850
1,121,211
+0.04(+1.05%)
Jul 02, 2020
3.820
3.830
3.800
3.810
288,900
-0.01(-0.26%)
Jul 01, 2020
3.790
3.840
3.790
3.820
1,192,088
+0.01(+0.26%)
Jun 30, 2020
3.760
3.810
3.750
3.810
1,130,195
+0.07(+1.87%)
Jun 29, 2020
3.720
3.740
3.720
3.740
512,401
+0.03(+0.81%)
Jun 26, 2020
3.730
3.740
3.700
3.710
936,500
-0.01(-0.27%)
Jun 25, 2020
3.720
3.730
3.700
3.720
889,567
+0.01(+0.27%)
Jun 24, 2020
3.710
3.730
3.690
3.710
806,991
+0.00(+0.00%)
Jun 23, 2020
3.730
3.770
3.690
3.710
954,209
+0.00(+0.00%)
Jun 22, 2020
3.700
3.740
3.692
3.710
533,278
+0.02(+0.54%)
Jun 19, 2020
3.700
3.720
3.680
3.690
684,700
+0.00(+0.00%)
Jun 18, 2020
3.700
3.700
3.670
3.690
696,254
-0.02(-0.54%)
Jun 17, 2020
3.770
3.770
3.710
3.710
932,175
-0.03(-0.80%)
Jun 16, 2020
3.750
3.770
3.710
3.740
627,765
+0.08(+2.19%)
Jun 15, 2020
3.600
3.710
3.530
3.660
956,993
-0.03(-0.81%)
Jun 12, 2020
3.720
3.740
3.660
3.690
598,700
+0.02(+0.54%)
Jun 11, 2020
3.790
3.790
3.638
3.670
1,439,056
-0.13(-3.42%)
Jun 10, 2020
3.790
3.810
3.780
3.800
423,326
+0.01(+0.26%)
Jun 09, 2020
3.760
3.800
3.750
3.790
561,619
+0.00(+0.00%)
Jun 08, 2020
3.820
3.820
3.770
3.790
1,555,395
-0.01(-0.26%)
Jun 05, 2020
3.850
3.850
3.780
3.800
575,300
+0.01(+0.26%)
Jun 04, 2020
3.830
3.840
3.780
3.790
652,379
-0.04(-1.04%)
Jun 03, 2020
3.800
3.840
3.800
3.830
581,701
+0.04(+1.06%)
Jun 02, 2020
3.760
3.810
3.740
3.790
793,206
+0.05(+1.34%)
Jun 01, 2020
3.680
3.760
3.660
3.740
975,626
+0.06(+1.63%)
May 29, 2020
3.660
3.680
3.630
3.680
963,200
+0.04(+1.10%)
May 28, 2020
3.630
3.660
3.620
3.640
696,066
+0.02(+0.55%)
May 27, 2020
3.610
3.630
3.560
3.620
1,813,365
+0.02(+0.56%)
May 26, 2020
3.590
3.660
3.590
3.600
1,144,324
+0.02(+0.56%)
May 22, 2020
3.530
3.600
3.520
3.580
651,300
+0.05(+1.42%)
May 21, 2020
3.510
3.550
3.500
3.530
571,442
+0.00(+0.00%)
May 20, 2020
3.480
3.550
3.480
3.530
1,250,556
+0.01(+0.28%)
May 19, 2020
3.490
3.550
3.490
3.520
1,018,435
+0.01(+0.28%)
May 18, 2020
3.500
3.550
3.490
3.510
1,308,515
+0.05(+1.45%)
May 15, 2020
3.470
3.490
3.450
3.460
754,100
-0.01(-0.29%)
May 14, 2020
3.450
3.480
3.420
3.470
679,419
+0.00(+0.00%)
May 13, 2020
3.560
3.570
3.460
3.470
968,654
-0.09(-2.53%)
May 12, 2020
3.550
3.587
3.540
3.560
675,571
+0.00(+0.00%)
May 11, 2020
3.560
3.580
3.520
3.560
862,928
+0.00(+0.00%)
May 08, 2020
3.550
3.570
3.530
3.560
674,800
+0.03(+0.85%)
May 07, 2020
3.520
3.540
3.510
3.530
902,198
+0.02(+0.57%)
May 06, 2020
3.530
3.560
3.510
3.510
807,382
-0.03(-0.85%)
May 05, 2020
3.550
3.580
3.531
3.540
1,065,654
+0.00(+0.00%)
May 04, 2020
3.530
3.540
3.490
3.540
494,745
-0.02(-0.56%)
May 01, 2020
3.460
3.560
3.450
3.560
1,256,200
+0.03(+0.85%)
Apr 30, 2020
3.540
3.540
3.490
3.530
927,978
+0.03(+0.86%)
Apr 29, 2020
3.460
3.520
3.460
3.500
957,587
+0.06(+1.74%)
Apr 28, 2020
3.450
3.480
3.430
3.440
728,807
+0.02(+0.58%)
Apr 27, 2020
3.430
3.458
3.410
3.420
671,866
-0.01(-0.29%)
Apr 24, 2020
3.440
3.465
3.420
3.430
705,200
+0.00(+0.00%)
Apr 23, 2020
3.430
3.460
3.410
3.430
544,939
+0.03(+0.88%)
Apr 22, 2020
3.420
3.450
3.390
3.400
648,776
+0.02(+0.59%)
Apr 21, 2020
3.370
3.430
3.370
3.380
370,792
-0.03(-0.88%)
Apr 20, 2020
3.450
3.470
3.390
3.410
1,226,186
-0.06(-1.73%)
Apr 17, 2020
3.520
3.540
3.470
3.470
870,400
-0.03(-0.86%)
Apr 16, 2020
3.480
3.520
3.440
3.500
1,071,952
+0.02(+0.57%)
Apr 15, 2020
3.550
3.560
3.470
3.480
697,528
-0.10(-2.79%)
Apr 14, 2020
3.550
3.610
3.540
3.580
818,977
+0.07(+1.99%)
Apr 13, 2020
3.520
3.580
3.485
3.510
720,456
-0.02(-0.57%)
Apr 09, 2020
3.530
3.600
3.480
3.530
1,214,400
+0.08(+2.32%)
Apr 08, 2020
3.400
3.530
3.385
3.450
922,295
+0.06(+1.62%)
Apr 07, 2020
3.390
3.480
3.380
3.395
1,122,114
+0.06(+1.65%)
Apr 06, 2020
3.370
3.400
3.290
3.340
1,021,843
+0.04(+1.21%)
Apr 03, 2020
3.330
3.360
3.280
3.300
938,100
-0.03(-0.90%)
Apr 02, 2020
3.300
3.420
3.300
3.330
734,612
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.