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, 2004
6.450
6.560
6.450
6.550
504,800
+0.11(+1.71%)
Mar 30, 2004
6.460
6.490
6.430
6.440
426,900
-0.02(-0.31%)
Mar 29, 2004
6.460
6.500
6.450
6.460
440,600
-0.06(-0.92%)
Mar 26, 2004
6.500
6.570
6.500
6.520
403,000
+0.02(+0.31%)
Mar 25, 2004
6.550
6.580
6.470
6.500
461,900
-0.03(-0.46%)
Mar 24, 2004
6.610
6.620
6.510
6.530
585,800
-0.06(-0.91%)
Mar 23, 2004
6.670
6.670
6.530
6.590
424,400
-0.06(-0.90%)
Mar 22, 2004
6.640
6.680
6.560
6.650
537,800
-0.05(-0.75%)
Mar 19, 2004
6.600
6.700
6.600
6.700
477,300
+0.10(+1.52%)
Mar 18, 2004
6.600
6.610
6.550
6.600
424,600
+0.01(+0.15%)
Mar 17, 2004
6.590
6.600
6.540
6.590
498,500
+0.07(+1.07%)
Mar 16, 2004
6.530
6.600
6.450
6.520
509,500
+0.00(+0.00%)
Mar 15, 2004
6.420
6.520
6.400
6.520
654,300
+0.13(+2.03%)
Mar 12, 2004
6.400
6.440
6.350
6.390
528,000
-0.02(-0.31%)
Mar 11, 2004
6.460
6.470
6.400
6.410
682,100
-0.08(-1.23%)
Mar 10, 2004
6.520
6.550
6.460
6.490
548,500
-0.06(-0.92%)
Mar 09, 2004
6.490
6.630
6.480
6.550
720,200
+0.06(+0.92%)
Mar 08, 2004
6.530
6.560
6.480
6.490
718,600
+0.00(+0.00%)
Mar 05, 2004
6.370
6.510
6.310
6.490
1,179,100
+0.22(+3.51%)
Mar 04, 2004
6.230
6.290
6.220
6.270
1,478,500
-0.03(-0.48%)
Mar 03, 2004
6.440
6.440
6.210
6.300
2,058,700
-0.14(-2.17%)
Mar 02, 2004
6.550
6.550
6.440
6.440
1,070,500
-0.12(-1.83%)
Mar 01, 2004
6.600
6.620
6.520
6.560
780,500
-0.06(-0.91%)
Feb 27, 2004
6.610
6.650
6.580
6.620
358,200
+0.01(+0.15%)
Feb 26, 2004
6.700
6.710
6.570
6.610
644,000
-0.09(-1.34%)
Feb 25, 2004
6.630
6.770
6.460
6.700
1,840,800
+0.07(+1.06%)
Feb 24, 2004
6.410
6.630
6.410
6.630
1,199,300
+0.17(+2.63%)
Feb 23, 2004
6.550
6.560
6.310
6.460
2,620,100
-0.11(-1.67%)
Feb 20, 2004
6.750
6.770
6.530
6.570
1,777,700
-0.22(-3.24%)
Feb 19, 2004
6.840
6.870
6.660
6.790
1,357,000
-0.09(-1.31%)
Feb 18, 2004
7.020
7.030
6.830
6.880
1,133,000
-0.15(-2.13%)
Feb 17, 2004
7.040
7.060
7.000
7.030
1,136,600
+0.01(+0.14%)
Feb 13, 2004
7.000
7.030
6.960
7.020
859,900
+0.03(+0.43%)
Feb 12, 2004
6.950
7.000
6.940
6.990
767,600
+0.04(+0.58%)
Feb 11, 2004
6.980
7.030
6.910
6.950
1,061,200
-0.03(-0.43%)
Feb 10, 2004
6.910
7.000
6.910
6.980
1,107,500
+0.09(+1.31%)
Feb 09, 2004
6.790
6.950
6.790
6.890
1,006,900
+0.11(+1.62%)
Feb 06, 2004
6.700
6.780
6.690
6.780
764,000
+0.09(+1.35%)
Feb 05, 2004
6.680
6.750
6.660
6.690
599,500
+0.00(+0.00%)
Feb 04, 2004
6.710
6.740
6.670
6.690
764,600
-0.01(-0.15%)
Feb 03, 2004
6.650
6.740
6.650
6.700
845,000
+0.06(+0.90%)
Feb 02, 2004
6.660
6.690
6.550
6.640
846,400
-0.02(-0.30%)
Jan 30, 2004
6.520
6.730
6.450
6.660
998,300
+0.13(+1.99%)
Jan 29, 2004
6.550
6.680
6.380
6.530
1,439,200
-0.02(-0.31%)
Jan 28, 2004
6.730
6.780
6.530
6.550
1,461,000
-0.20(-2.96%)
Jan 27, 2004
6.610
6.800
6.600
6.750
2,156,500
+0.12(+1.81%)
Jan 26, 2004
6.500
6.640
6.500
6.630
2,222,000
+0.21(+3.27%)
Jan 23, 2004
6.420
6.470
6.410
6.420
608,300
+0.00(+0.00%)
Jan 22, 2004
6.410
6.450
6.400
6.420
586,700
+0.00(+0.00%)
Jan 21, 2004
6.370
6.480
6.350
6.420
881,600
+0.02(+0.31%)
Jan 20, 2004
6.340
6.430
6.320
6.400
734,300
+0.07(+1.11%)
Jan 16, 2004
6.380
6.380
6.230
6.330
808,000
-0.06(-0.94%)
Jan 15, 2004
6.350
6.430
6.300
6.390
910,900
+0.02(+0.31%)
Jan 14, 2004
6.480
6.480
6.330
6.370
928,500
-0.11(-1.70%)
Jan 13, 2004
6.500
6.520
6.460
6.480
594,100
-0.02(-0.31%)
Jan 12, 2004
6.440
6.500
6.410
6.500
836,600
+0.10(+1.56%)
Jan 09, 2004
6.340
6.400
6.330
6.400
648,200
+0.09(+1.43%)
Jan 08, 2004
6.250
6.340
6.230
6.310
731,100
+0.07(+1.12%)
Jan 07, 2004
6.280
6.280
6.220
6.240
694,200
-0.02(-0.32%)
Jan 06, 2004
6.280
6.290
6.200
6.260
837,700
+0.05(+0.81%)
Jan 05, 2004
6.170
6.270
6.160
6.210
934,700
+0.06(+0.98%)
Jan 02, 2004
6.320
6.340
6.120
6.150
1,418,300
-0.20(-3.15%)
Dec 31, 2003
6.350
6.360
6.210
6.350
590,500
-0.01(-0.16%)
Dec 30, 2003
6.370
6.370
6.320
6.360
531,700
+0.00(+0.00%)
Dec 29, 2003
6.400
6.400
6.350
6.360
517,500
-0.02(-0.31%)
Dec 26, 2003
6.380
6.400
6.360
6.380
317,100
+0.02(+0.31%)
Dec 24, 2003
6.240
6.370
6.200
6.360
399,800
+0.12(+1.92%)
Dec 23, 2003
6.260
6.280
6.150
6.240
1,145,600
-0.07(-1.11%)
Dec 22, 2003
6.480
6.500
6.000
6.310
2,051,900
-0.16(-2.47%)
Dec 19, 2003
6.500
6.500
6.450
6.470
691,800
-0.03(-0.46%)
Dec 18, 2003
6.520
6.530
6.500
6.500
611,800
-0.01(-0.15%)
Dec 17, 2003
6.490
6.530
6.490
6.510
878,900
+0.02(+0.31%)
Dec 16, 2003
6.440
6.490
6.430
6.490
628,100
+0.05(+0.78%)
Dec 15, 2003
6.500
6.500
6.430
6.440
963,900
-0.10(-1.53%)
Dec 12, 2003
6.440
6.580
6.460
6.540
1,203,900
+0.10(+1.55%)
Dec 11, 2003
6.310
6.450
6.250
6.440
817,300
+0.13(+2.06%)
Dec 10, 2003
6.280
6.320
6.280
6.310
661,500
+0.03(+0.48%)
Dec 09, 2003
6.250
6.280
6.240
6.280
499,800
+0.03(+0.48%)
Dec 08, 2003
6.230
6.270
6.210
6.250
745,200
+0.03(+0.48%)
Dec 05, 2003
6.150
6.230
6.130
6.220
446,300
+0.04(+0.65%)
Dec 04, 2003
6.250
6.250
6.160
6.180
639,900
-0.04(-0.64%)
Dec 03, 2003
6.210
6.270
6.200
6.220
600,500
+0.02(+0.32%)
Dec 02, 2003
6.230
6.230
6.190
6.200
748,600
+0.00(+0.00%)
Dec 01, 2003
6.260
6.260
6.180
6.200
1,064,600
-0.06(-0.96%)
Nov 28, 2003
6.230
6.270
6.230
6.260
451,900
+0.07(+1.13%)
Nov 26, 2003
6.230
6.240
6.180
6.190
695,000
-0.04(-0.64%)
Nov 25, 2003
6.240
6.250
6.220
6.230
793,500
+0.01(+0.16%)
Nov 24, 2003
6.200
6.250
6.190
6.220
1,440,900
+0.04(+0.65%)
Nov 21, 2003
6.190
6.200
6.150
6.180
712,500
-0.01(-0.16%)
Nov 20, 2003
6.140
6.170
6.130
6.190
641,100
+0.06(+0.98%)
Nov 19, 2003
6.130
6.140
6.130
6.130
717,300
+0.01(+0.16%)
Nov 18, 2003
6.140
6.170
6.120
6.120
706,700
+0.00(+0.00%)
Nov 17, 2003
6.120
6.130
6.050
6.120
818,100
+0.00(+0.00%)
Nov 14, 2003
6.040
6.120
6.030
6.120
707,700
+0.09(+1.49%)
Nov 13, 2003
6.050
6.050
6.020
6.030
513,000
+0.01(+0.17%)
Nov 12, 2003
6.010
6.020
6.000
6.020
428,800
+0.00(+0.00%)
Nov 11, 2003
6.010
6.030
5.990
6.020
490,800
+0.01(+0.17%)
Nov 10, 2003
6.020
6.030
5.990
6.010
685,700
+0.01(+0.17%)
Nov 07, 2003
5.990
6.020
5.980
6.000
525,300
+0.02(+0.33%)
Nov 06, 2003
5.940
5.990
5.930
5.980
468,800
+0.05(+0.84%)
Nov 05, 2003
5.890
5.950
5.840
5.930
723,400
+0.04(+0.68%)
Nov 04, 2003
5.890
5.940
5.860
5.890
665,983
-0.06(-1.01%)
Nov 03, 2003
6.030
6.030
5.860
5.950
1,090,276
-0.08(-1.33%)
Oct 31, 2003
6.030
6.030
6.000
6.030
629,500
+0.02(+0.33%)
Oct 30, 2003
6.030
6.050
6.000
6.010
745,400
-0.02(-0.33%)
Oct 29, 2003
6.010
6.030
5.980
6.030
935,800
+0.04(+0.67%)
Oct 28, 2003
6.000
6.030
5.980
5.990
1,042,600
-0.01(-0.17%)
Oct 27, 2003
6.010
6.040
5.970
6.000
1,138,400
+0.01(+0.17%)
Oct 24, 2003
5.990
6.000
5.950
5.990
1,009,400
+0.03(+0.50%)
Oct 23, 2003
5.920
5.970
5.900
5.960
585,700
+0.03(+0.51%)
Oct 22, 2003
5.860
5.940
5.840
5.930
840,100
+0.09(+1.54%)
Oct 21, 2003
5.810
5.840
5.800
5.840
725,000
+0.03(+0.52%)
Oct 20, 2003
5.790
5.850
5.790
5.810
607,500
-0.03(-0.51%)
Oct 17, 2003
5.830
5.840
5.830
5.840
574,100
+0.00(+0.00%)
Oct 16, 2003
5.850
5.860
5.820
5.840
469,200
+0.02(+0.34%)
Oct 15, 2003
5.840
5.870
5.800
5.820
618,500
-0.02(-0.34%)
Oct 14, 2003
5.830
5.840
5.800
5.840
703,800
+0.02(+0.34%)
Oct 13, 2003
5.770
5.830
5.760
5.820
687,200
+0.05(+0.87%)
Oct 10, 2003
5.750
5.780
5.750
5.770
505,200
+0.02(+0.35%)
Oct 09, 2003
5.720
5.750
5.710
5.750
375,900
+0.03(+0.52%)
Oct 08, 2003
5.700
5.760
5.700
5.720
535,600
+0.03(+0.53%)
Oct 07, 2003
5.700
5.710
5.620
5.690
715,800
+0.03(+0.53%)
Oct 06, 2003
5.690
5.690
5.630
5.660
501,000
-0.04(-0.70%)
Oct 03, 2003
5.760
5.760
5.680
5.700
513,400
-0.05(-0.87%)
Oct 02, 2003
5.740
5.750
5.720
5.750
590,200
+0.04(+0.70%)
Oct 01, 2003
5.670
5.700
5.640
5.710
489,400
+0.01(+0.18%)
Sep 30, 2003
5.700
5.740
5.660
5.700
472,300
-0.04(-0.70%)
Sep 29, 2003
5.720
5.740
5.560
5.740
972,800
+0.01(+0.17%)
Sep 26, 2003
5.760
5.780
5.700
5.730
534,700
-0.02(-0.35%)
Sep 25, 2003
5.730
5.750
5.730
5.750
678,900
+0.01(+0.17%)
Sep 24, 2003
5.740
5.750
5.720
5.740
755,000
+0.00(+0.00%)
Sep 23, 2003
5.700
5.740
5.700
5.740
934,300
+0.04(+0.70%)
Sep 22, 2003
5.600
5.700
5.600
5.700
901,800
+0.10(+1.79%)
Sep 19, 2003
5.580
5.600
5.570
5.600
547,100
+0.03(+0.54%)
Sep 18, 2003
5.600
5.600
5.560
5.570
441,000
-0.01(-0.18%)
Sep 17, 2003
5.580
5.590
5.550
5.580
385,600
+0.01(+0.18%)
Sep 16, 2003
5.540
5.580
5.510
5.570
595,700
+0.02(+0.36%)
Sep 15, 2003
5.480
5.580
5.480
5.550
1,035,200
+0.09(+1.65%)
Sep 12, 2003
5.480
5.490
5.460
5.460
397,800
+0.00(+0.00%)
Sep 11, 2003
5.460
5.480
5.430
5.460
359,400
+0.00(+0.00%)
Sep 10, 2003
5.500
5.500
5.430
5.460
479,700
-0.03(-0.55%)
Sep 09, 2003
5.480
5.490
5.440
5.490
550,600
+0.06(+1.10%)
Sep 08, 2003
5.440
5.470
5.400
5.430
570,900
+0.00(+0.00%)
Sep 05, 2003
5.330
5.430
5.320
5.430
628,800
+0.12(+2.26%)
Sep 04, 2003
5.290
5.340
5.270
5.310
396,500
+0.02(+0.38%)
Sep 03, 2003
5.240
5.290
5.210
5.290
570,200
+0.05(+0.95%)
Sep 02, 2003
5.260
5.280
5.230
5.240
533,400
-0.04(-0.76%)
Aug 29, 2003
5.330
5.340
5.250
5.280
578,000
-0.02(-0.38%)
Aug 28, 2003
5.300
5.330
5.270
5.300
394,300
+0.01(+0.19%)
Aug 27, 2003
5.290
5.320
5.250
5.290
516,100
-0.05(-0.94%)
Aug 26, 2003
5.300
5.340
5.280
5.340
386,500
+0.03(+0.56%)
Aug 25, 2003
5.390
5.390
5.290
5.310
465,600
-0.07(-1.30%)
Aug 22, 2003
5.290
5.400
5.270
5.380
494,700
+0.07(+1.32%)
Aug 21, 2003
5.310
5.350
5.260
5.310
755,600
-0.01(-0.19%)
Aug 20, 2003
5.240
5.340
5.230
5.320
811,700
+0.08(+1.53%)
Aug 19, 2003
5.350
5.350
5.210
5.240
929,900
-0.12(-2.24%)
Aug 18, 2003
5.370
5.370
5.310
5.360
641,600
+0.02(+0.37%)
Aug 15, 2003
5.310
5.360
5.270
5.340
171,300
+0.02(+0.38%)
Aug 14, 2003
5.330
5.370
5.290
5.320
420,100
-0.04(-0.75%)
Aug 13, 2003
5.420
5.430
5.330
5.360
572,800
-0.06(-1.11%)
Aug 12, 2003
5.400
5.450
5.390
5.420
521,000
+0.01(+0.18%)
Aug 11, 2003
5.400
5.420
5.390
5.410
422,700
+0.03(+0.56%)
Aug 08, 2003
5.390
5.410
5.370
5.380
368,500
+0.00(+0.00%)
Aug 07, 2003
5.380
5.400
5.350
5.380
356,500
+0.01(+0.19%)
Aug 06, 2003
5.300
5.390
5.300
5.370
705,400
+0.08(+1.51%)
Aug 05, 2003
5.190
5.330
5.190
5.290
926,500
+0.09(+1.73%)
Aug 04, 2003
5.150
5.250
5.140
5.200
648,900
+0.04(+0.78%)
Aug 01, 2003
5.200
5.220
5.110
5.160
1,293,300
-0.08(-1.53%)
Jul 31, 2003
5.340
5.350
5.230
5.240
1,345,000
-0.13(-2.42%)
Jul 30, 2003
5.370
5.420
5.310
5.370
743,300
-0.10(-1.83%)
Jul 29, 2003
5.590
5.590
5.440
5.470
770,800
-0.10(-1.80%)
Jul 28, 2003
5.590
5.590
5.520
5.570
696,400
+0.00(+0.00%)
Jul 25, 2003
5.520
5.570
5.510
5.570
801,100
+0.08(+1.46%)
Jul 24, 2003
5.360
5.500
5.350
5.490
777,400
+0.14(+2.62%)
Jul 23, 2003
5.370
5.420
5.330
5.350
825,900
+0.02(+0.38%)
Jul 22, 2003
5.350
5.380
5.310
5.330
520,000
-0.03(-0.56%)
Jul 21, 2003
5.340
5.430
5.300
5.360
768,400
+0.06(+1.13%)
Jul 18, 2003
4.950
5.300
4.940
5.300
1,684,300
+0.05(+0.95%)
Jul 17, 2003
5.320
5.320
5.170
5.250
1,780,000
-0.09(-1.69%)
Jul 16, 2003
5.380
5.420
5.250
5.340
1,791,700
-0.11(-2.02%)
Jul 15, 2003
5.600
5.600
5.440
5.450
654,800
-0.14(-2.50%)
Jul 14, 2003
5.450
5.620
5.430
5.590
727,200
+0.12(+2.19%)
Jul 11, 2003
5.460
5.490
5.430
5.470
452,100
-0.01(-0.18%)
Jul 10, 2003
5.500
5.500
5.430
5.480
879,300
-0.05(-0.90%)
Jul 09, 2003
5.520
5.560
5.510
5.530
732,400
-0.03(-0.54%)
Jul 08, 2003
5.600
5.640
5.540
5.560
1,170,200
-0.10(-1.77%)
Jul 07, 2003
5.720
5.740
5.630
5.660
766,400
-0.04(-0.70%)
Jul 03, 2003
5.690
5.700
5.660
5.700
336,800
+0.02(+0.35%)
Jul 02, 2003
5.690
5.700
5.660
5.680
570,400
+0.02(+0.35%)
Jul 01, 2003
5.600
5.680
5.600
5.660
542,500
+0.07(+1.25%)
Jun 30, 2003
5.690
5.690
5.510
5.590
891,700
-0.01(-0.18%)
Jun 27, 2003
5.550
5.640
5.540
5.600
510,800
-0.01(-0.18%)
Jun 26, 2003
5.690
5.690
5.600
5.610
664,100
-0.09(-1.58%)
Jun 25, 2003
5.630
5.710
5.620
5.700
777,400
+0.10(+1.79%)
Jun 24, 2003
5.590
5.630
5.580
5.600
668,700
+0.03(+0.54%)
Jun 23, 2003
5.560
5.590
5.490
5.570
800,800
+0.00(+0.00%)
Jun 20, 2003
5.580
5.650
5.540
5.570
588,800
-0.01(-0.18%)
Jun 19, 2003
5.620
5.630
5.540
5.580
693,900
-0.03(-0.53%)
Jun 18, 2003
5.680
5.720
5.550
5.610
852,200
-0.11(-1.92%)
Jun 17, 2003
5.750
5.750
5.650
5.720
673,100
-0.01(-0.17%)
Jun 16, 2003
5.730
5.750
5.700
5.730
667,600
+0.04(+0.70%)
Jun 13, 2003
5.740
5.740
5.690
5.690
495,700
-0.05(-0.87%)
Jun 12, 2003
5.690
5.740
5.670
5.740
633,600
+0.07(+1.23%)
Jun 11, 2003
5.600
5.680
5.590
5.670
576,600
+0.08(+1.43%)
Jun 10, 2003
5.590
5.600
5.540
5.590
525,100
+0.02(+0.36%)
Jun 09, 2003
5.550
5.600
5.540
5.570
569,500
+0.01(+0.18%)
Jun 06, 2003
5.560
5.570
5.490
5.560
608,400
-0.02(-0.36%)
Jun 05, 2003
5.500
5.580
5.500
5.580
723,100
+0.12(+2.20%)
Jun 04, 2003
5.350
5.480
5.330
5.460
997,600
+0.11(+2.06%)
Jun 03, 2003
5.310
5.360
5.290
5.350
1,363,500
-0.02(-0.37%)
Jun 02, 2003
5.400
5.410
5.260
5.370
1,431,800
-0.05(-0.92%)
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%)
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.