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, 2011
6.890
6.950
6.880
6.930
445,752
+0.00(+0.07%)
Mar 30, 2011
6.890
6.950
6.850
6.925
630,531
-0.00(-0.07%)
Mar 29, 2011
6.920
6.950
6.880
6.930
758,808
-0.02(-0.29%)
Mar 28, 2011
6.920
6.960
6.880
6.950
664,676
+0.05(+0.72%)
Mar 25, 2011
6.880
6.926
6.870
6.900
628,005
+0.02(+0.29%)
Mar 24, 2011
6.880
6.890
6.850
6.880
420,487
+0.01(+0.15%)
Mar 23, 2011
6.770
6.870
6.770
6.870
501,494
+0.08(+1.18%)
Mar 22, 2011
6.800
6.820
6.770
6.790
450,288
-0.01(-0.15%)
Mar 21, 2011
6.771
6.800
6.760
6.800
536,023
+0.08(+1.19%)
Mar 18, 2011
6.720
6.740
6.680
6.720
733,434
+0.07(+1.05%)
Mar 17, 2011
6.620
6.670
6.620
6.650
886,264
+0.05(+0.76%)
Mar 16, 2011
6.720
6.730
6.600
6.600
820,066
-0.12(-1.79%)
Mar 15, 2011
6.700
6.750
6.690
6.720
940,555
-0.03(-0.44%)
Mar 14, 2011
6.790
6.790
6.729
6.750
646,405
-0.05(-0.74%)
Mar 11, 2011
6.740
6.800
6.720
6.800
503,918
+0.05(+0.74%)
Mar 10, 2011
6.760
6.770
6.730
6.750
644,560
-0.03(-0.44%)
Mar 09, 2011
6.780
6.810
6.750
6.780
668,641
+0.02(+0.30%)
Mar 08, 2011
6.780
6.830
6.740
6.760
597,821
-0.02(-0.29%)
Mar 07, 2011
6.750
6.780
6.730
6.780
660,119
+0.02(+0.30%)
Mar 04, 2011
6.750
6.770
6.740
6.760
551,933
+0.03(+0.45%)
Mar 03, 2011
6.790
6.810
6.730
6.730
842,532
-0.05(-0.74%)
Mar 02, 2011
6.770
6.790
6.740
6.780
715,401
+0.03(+0.44%)
Mar 01, 2011
6.800
6.800
6.730
6.750
574,855
-0.04(-0.59%)
Feb 28, 2011
6.730
6.790
6.710
6.790
871,047
+0.08(+1.19%)
Feb 25, 2011
6.700
6.770
6.700
6.710
670,033
+0.02(+0.30%)
Feb 24, 2011
6.650
6.740
6.650
6.690
968,816
+0.02(+0.30%)
Feb 23, 2011
6.730
6.740
6.670
6.670
791,016
-0.01(-0.15%)
Feb 22, 2011
6.800
6.800
6.680
6.680
852,231
-0.15(-2.20%)
Feb 18, 2011
6.810
6.860
6.790
6.830
634,892
+0.02(+0.29%)
Feb 17, 2011
6.740
6.850
6.730
6.810
829,454
+0.04(+0.59%)
Feb 16, 2011
6.770
6.770
6.730
6.770
422,117
+0.02(+0.30%)
Feb 15, 2011
6.770
6.770
6.720
6.750
605,576
-0.03(-0.44%)
Feb 14, 2011
6.760
6.790
6.750
6.780
552,397
+0.03(+0.44%)
Feb 11, 2011
6.740
6.750
6.698
6.750
559,363
+0.01(+0.15%)
Feb 10, 2011
6.720
6.740
6.680
6.740
609,538
-0.01(-0.15%)
Feb 09, 2011
6.730
6.760
6.720
6.750
477,128
-0.01(-0.15%)
Feb 08, 2011
6.770
6.780
6.750
6.760
508,213
+0.01(+0.15%)
Feb 07, 2011
6.755
6.770
6.730
6.750
535,942
-0.01(-0.15%)
Feb 04, 2011
6.720
6.760
6.710
6.760
684,517
+0.05(+0.75%)
Feb 03, 2011
6.730
6.730
6.690
6.710
445,648
-0.02(-0.30%)
Feb 02, 2011
6.710
6.740
6.680
6.730
497,364
+0.00(+0.00%)
Feb 01, 2011
6.710
6.740
6.690
6.730
881,893
+0.06(+0.90%)
Jan 31, 2011
6.640
6.680
6.640
6.670
425,013
+0.03(+0.45%)
Jan 28, 2011
6.660
6.690
6.630
6.640
618,422
-0.04(-0.60%)
Jan 27, 2011
6.690
6.690
6.630
6.680
507,837
-0.03(-0.45%)
Jan 26, 2011
6.650
6.710
6.650
6.710
521,639
+0.03(+0.45%)
Jan 25, 2011
6.630
6.680
6.570
6.680
686,014
+0.05(+0.75%)
Jan 24, 2011
6.570
6.650
6.520
6.630
883,630
+0.04(+0.61%)
Jan 21, 2011
6.630
6.660
6.580
6.590
745,201
-0.04(-0.60%)
Jan 20, 2011
6.650
6.650
6.590
6.630
769,586
+0.00(+0.00%)
Jan 19, 2011
6.610
6.670
6.610
6.630
1,073,111
+0.00(+0.00%)
Jan 18, 2011
6.650
6.670
6.610
6.630
1,228,807
+0.00(+0.00%)
Jan 14, 2011
6.660
6.680
6.620
6.630
880,677
-0.02(-0.30%)
Jan 13, 2011
6.650
6.680
6.630
6.650
746,405
+0.01(+0.15%)
Jan 12, 2011
6.600
6.650
6.600
6.640
632,522
+0.02(+0.30%)
Jan 11, 2011
6.640
6.650
6.600
6.620
1,159,350
-0.03(-0.45%)
Jan 10, 2011
6.620
6.650
6.610
6.650
983,651
+0.01(+0.15%)
Jan 07, 2011
6.670
6.680
6.630
6.640
817,863
-0.01(-0.15%)
Jan 06, 2011
6.650
6.690
6.630
6.650
981,495
-0.01(-0.15%)
Jan 05, 2011
6.650
6.690
6.640
6.660
992,031
-0.07(-1.04%)
Jan 04, 2011
6.780
6.780
6.620
6.730
1,897,696
-0.06(-0.88%)
Jan 03, 2011
6.750
6.820
6.740
6.790
828,957
+0.04(+0.59%)
Dec 31, 2010
6.680
6.750
6.680
6.750
540,423
+0.05(+0.75%)
Dec 30, 2010
6.670
6.740
6.660
6.700
565,765
+0.00(+0.00%)
Dec 29, 2010
6.670
6.710
6.660
6.700
932,045
+0.03(+0.45%)
Dec 28, 2010
6.720
6.720
6.640
6.670
811,147
-0.05(-0.74%)
Dec 27, 2010
6.690
6.720
6.630
6.720
518,488
+0.02(+0.30%)
Dec 23, 2010
6.650
6.700
6.630
6.700
515,613
+0.02(+0.30%)
Dec 22, 2010
6.650
6.700
6.620
6.680
624,677
+0.01(+0.15%)
Dec 21, 2010
6.580
6.670
6.570
6.670
636,120
+0.08(+1.21%)
Dec 20, 2010
6.640
6.670
6.550
6.590
934,280
-0.09(-1.35%)
Dec 17, 2010
6.600
6.690
6.600
6.680
879,752
+0.04(+0.60%)
Dec 16, 2010
6.560
6.650
6.530
6.640
1,000,754
+0.04(+0.61%)
Dec 15, 2010
6.540
6.600
6.470
6.600
1,832,421
+0.04(+0.61%)
Dec 14, 2010
6.570
6.570
6.400
6.560
3,099,111
-0.05(-0.76%)
Dec 13, 2010
6.730
6.750
6.540
6.610
1,731,922
-0.14(-2.07%)
Dec 10, 2010
6.690
6.750
6.520
6.750
1,202,046
+0.10(+1.50%)
Dec 09, 2010
6.810
6.860
6.650
6.650
1,167,502
-0.13(-1.92%)
Dec 08, 2010
6.780
6.830
6.740
6.780
1,061,528
-0.03(-0.44%)
Dec 07, 2010
6.930
6.940
6.810
6.810
898,254
-0.07(-1.02%)
Dec 06, 2010
6.880
6.940
6.850
6.880
750,817
-0.02(-0.29%)
Dec 03, 2010
6.850
6.930
6.850
6.900
800,921
+0.02(+0.29%)
Dec 02, 2010
6.930
6.950
6.867
6.880
616,547
-0.05(-0.72%)
Dec 01, 2010
6.930
6.930
6.850
6.930
689,340
+0.04(+0.58%)
Nov 30, 2010
6.820
6.970
6.790
6.890
924,130
+0.01(+0.15%)
Nov 29, 2010
6.880
6.890
6.780
6.880
764,948
-0.01(-0.15%)
Nov 26, 2010
6.850
6.900
6.793
6.890
306,445
-0.05(-0.72%)
Nov 24, 2010
6.890
6.940
6.940
6.940
398,579
+0.08(+1.17%)
Nov 23, 2010
6.810
6.870
6.810
6.860
564,788
-0.04(-0.58%)
Nov 22, 2010
6.930
6.950
6.830
6.900
832,635
-0.02(-0.29%)
Nov 19, 2010
6.910
6.950
6.840
6.920
723,340
+0.08(+1.17%)
Nov 18, 2010
6.900
6.970
6.840
6.840
882,874
-0.04(-0.58%)
Nov 17, 2010
6.580
6.880
6.570
6.880
756,450
+0.20(+2.99%)
Nov 16, 2010
6.830
6.830
6.450
6.680
2,847,584
-0.19(-2.77%)
Nov 15, 2010
6.980
6.980
6.830
6.870
881,360
+0.01(+0.15%)
Nov 12, 2010
7.030
7.030
6.830
6.860
1,530,838
-0.15(-2.14%)
Nov 11, 2010
7.110
7.120
7.010
7.010
718,520
-0.12(-1.68%)
Nov 10, 2010
7.070
7.130
7.040
7.130
1,030,153
+0.04(+0.56%)
Nov 09, 2010
7.090
7.170
7.070
7.090
1,044,460
-0.02(-0.28%)
Nov 08, 2010
7.110
7.111
7.000
7.110
724,264
+0.01(+0.14%)
Nov 05, 2010
7.040
7.100
7.030
7.100
492,652
+0.07(+1.00%)
Nov 04, 2010
7.020
7.080
7.000
7.030
892,369
+0.03(+0.43%)
Nov 03, 2010
7.010
7.010
6.960
7.000
472,639
+0.00(+0.00%)
Nov 02, 2010
6.960
7.000
6.960
7.000
504,745
+0.05(+0.72%)
Nov 01, 2010
6.920
6.970
6.890
6.950
668,826
+0.05(+0.72%)
Oct 29, 2010
6.890
6.930
6.890
6.900
599,031
-0.05(-0.72%)
Oct 28, 2010
6.890
6.960
6.850
6.950
926,557
+0.06(+0.87%)
Oct 27, 2010
6.920
6.930
6.860
6.890
846,370
-0.06(-0.86%)
Oct 25, 2010
6.930
6.970
6.910
6.950
633,219
+0.02(+0.29%)
Oct 22, 2010
6.890
6.940
6.870
6.930
669,562
+0.00(+0.00%)
Oct 21, 2010
6.940
6.950
6.860
6.930
763,686
+0.00(+0.00%)
Oct 20, 2010
6.900
6.940
6.860
6.930
1,179,756
+0.04(+0.58%)
Oct 19, 2010
6.910
6.920
6.810
6.890
1,457,046
-0.05(-0.72%)
Oct 18, 2010
6.830
6.970
6.730
6.940
3,684,298
-0.14(-1.98%)
Oct 15, 2010
7.070
7.080
7.010
7.080
787,349
+0.04(+0.57%)
Oct 14, 2010
7.020
7.050
7.000
7.040
690,957
+0.04(+0.57%)
Oct 13, 2010
7.050
7.070
7.000
7.000
630,069
-0.01(-0.14%)
Oct 12, 2010
6.990
7.020
6.970
7.010
654,801
+0.01(+0.14%)
Oct 11, 2010
7.020
7.040
6.980
7.000
487,767
+0.00(+0.00%)
Oct 08, 2010
7.000
7.010
6.970
7.000
645,622
+0.02(+0.29%)
Oct 07, 2010
6.990
7.000
6.940
6.980
723,720
+0.02(+0.29%)
Oct 06, 2010
6.930
6.990
6.930
6.960
698,991
+0.03(+0.43%)
Oct 05, 2010
6.940
6.949
6.890
6.930
673,000
+0.01(+0.14%)
Oct 04, 2010
6.980
6.980
6.900
6.920
484,989
-0.06(-0.86%)
Oct 01, 2010
6.980
6.980
6.923
6.980
366,858
+0.02(+0.29%)
Sep 30, 2010
6.960
6.980
6.910
6.960
621,414
+0.00(+0.00%)
Sep 29, 2010
6.930
6.980
6.920
6.960
534,926
+0.02(+0.29%)
Sep 28, 2010
6.970
6.990
6.900
6.940
492,251
-0.05(-0.72%)
Sep 27, 2010
6.980
6.990
6.910
6.990
511,645
+0.02(+0.29%)
Sep 24, 2010
6.930
6.970
6.890
6.970
570,847
+0.05(+0.72%)
Sep 23, 2010
6.860
6.930
6.840
6.920
556,721
+0.08(+1.17%)
Sep 22, 2010
6.800
6.880
6.780
6.840
671,437
+0.05(+0.74%)
Sep 21, 2010
6.820
6.820
6.770
6.790
920,981
-0.03(-0.44%)
Sep 20, 2010
6.870
6.890
6.820
6.820
1,026,343
-0.05(-0.73%)
Sep 17, 2010
6.870
6.900
6.820
6.870
481,322
-0.02(-0.29%)
Sep 15, 2010
6.850
6.900
6.840
6.890
514,261
+0.02(+0.29%)
Sep 14, 2010
6.860
6.880
6.810
6.870
300
-0.01(-0.15%)
Sep 13, 2010
6.810
6.880
6.780
6.880
822,460
+0.10(+1.47%)
Sep 10, 2010
6.780
6.800
6.760
6.780
486,415
+0.03(+0.44%)
Sep 09, 2010
6.770
6.770
6.710
6.750
123
+0.03(+0.45%)
Sep 08, 2010
6.760
6.760
6.670
6.720
579,433
-0.01(-0.15%)
Sep 07, 2010
6.730
6.750
6.680
6.730
475,846
+0.92(+15.83%)
Sep 06, 2010
5.810
5.900
5.790
5.810
800
-0.94(-13.93%)
Sep 03, 2010
6.710
6.750
6.640
6.750
574,511
+0.11(+1.66%)
Sep 02, 2010
6.700
6.750
6.640
6.640
687,826
-0.05(-0.75%)
Sep 01, 2010
6.660
6.700
6.640
6.690
491,933
+0.06(+0.90%)
Aug 31, 2010
6.630
6.680
6.570
6.630
300
-0.02(-0.33%)
Aug 30, 2010
6.670
6.690
6.640
6.652
411,203
-0.05(-0.72%)
Aug 27, 2010
6.700
6.710
6.650
6.700
632,685
+0.01(+0.15%)
Aug 26, 2010
6.685
6.720
6.660
6.690
495,993
+0.02(+0.30%)
Aug 25, 2010
6.680
6.720
6.670
6.670
698,857
-0.03(-0.45%)
Aug 24, 2010
6.690
6.720
6.670
6.700
619,102
-0.01(-0.15%)
Aug 23, 2010
6.660
6.740
6.630
6.710
620,160
+0.03(+0.45%)
Aug 20, 2010
6.640
6.690
6.610
6.680
386,945
+0.02(+0.30%)
Aug 19, 2010
6.680
6.740
6.640
6.660
552,128
-0.05(-0.75%)
Aug 18, 2010
6.680
6.710
6.640
6.710
461,889
+0.05(+0.75%)
Aug 17, 2010
6.680
6.730
6.660
6.660
603,678
-0.01(-0.15%)
Aug 16, 2010
6.690
6.700
6.570
6.670
741,023
-0.01(-0.15%)
Aug 13, 2010
6.680
6.740
6.680
6.680
1,411,091
-0.02(-0.30%)
Aug 12, 2010
6.660
6.710
6.600
6.700
1,177,402
+0.01(+0.15%)
Aug 11, 2010
6.670
6.710
6.600
6.690
2,169,500
-0.04(-0.59%)
Aug 10, 2010
6.580
6.730
6.580
6.730
1,133,713
+0.11(+1.66%)
Aug 09, 2010
6.600
6.670
6.580
6.620
817,797
+0.03(+0.46%)
Aug 06, 2010
6.590
6.630
6.540
6.590
1,783,943
+0.02(+0.30%)
Aug 05, 2010
6.590
6.600
6.560
6.570
568,905
-0.01(-0.15%)
Aug 04, 2010
6.570
6.590
6.540
6.580
411,541
+0.04(+0.61%)
Aug 03, 2010
6.500
6.570
6.490
6.540
575,742
+0.04(+0.62%)
Aug 02, 2010
6.460
6.550
6.460
6.500
445,618
+0.06(+0.93%)
Jul 30, 2010
6.440
6.500
6.380
6.440
449,412
+0.02(+0.31%)
Jul 29, 2010
6.440
6.460
6.390
6.420
618,554
+0.00(+0.00%)
Jul 28, 2010
6.450
6.480
6.410
6.420
631,027
-0.05(-0.77%)
Jul 27, 2010
6.500
6.500
6.440
6.470
561,495
-0.01(-0.15%)
Jul 26, 2010
6.490
6.510
6.430
6.480
668,116
+0.01(+0.15%)
Jul 23, 2010
6.440
6.510
6.440
6.470
433,202
+0.01(+0.15%)
Jul 22, 2010
6.480
6.500
6.420
6.460
581,638
+0.06(+0.94%)
Jul 21, 2010
6.490
6.500
6.400
6.400
656,652
-0.07(-1.08%)
Jul 20, 2010
6.370
6.500
6.370
6.470
747,928
+0.05(+0.78%)
Jul 19, 2010
6.430
6.440
6.320
6.420
743,541
+0.05(+0.78%)
Jul 16, 2010
6.370
6.370
6.250
6.370
996,469
+0.04(+0.63%)
Jul 15, 2010
6.280
6.340
6.250
6.330
585,119
+0.03(+0.48%)
Jul 14, 2010
6.370
6.380
6.280
6.300
450,120
-0.09(-1.41%)
Jul 13, 2010
6.320
6.420
6.310
6.390
820,643
+0.09(+1.43%)
Jul 12, 2010
6.240
6.320
6.240
6.300
564,668
+0.05(+0.80%)
Jul 09, 2010
6.250
6.320
6.250
6.250
559,680
-0.06(-0.95%)
Jul 08, 2010
6.250
6.340
6.220
6.310
976,754
+0.06(+0.96%)
Jul 07, 2010
6.120
6.250
6.120
6.250
623,774
+0.12(+1.96%)
Jul 06, 2010
6.150
6.190
6.120
6.130
370,849
+0.02(+0.33%)
Jul 02, 2010
6.110
6.190
6.060
6.110
563,192
-0.04(-0.65%)
Jul 01, 2010
6.020
6.180
6.000
6.150
973,890
+0.10(+1.65%)
Jun 30, 2010
6.020
6.130
6.020
6.050
585,418
+0.02(+0.33%)
Jun 29, 2010
6.160
6.170
6.020
6.030
734,121
-0.22(-3.52%)
Jun 25, 2010
6.250
6.250
6.160
6.250
650,609
+0.08(+1.31%)
Jun 24, 2010
6.240
6.240
6.160
6.169
633,214
-0.10(-1.61%)
Jun 23, 2010
6.250
6.270
6.160
6.270
683,434
+0.05(+0.81%)
Jun 22, 2010
6.200
6.290
6.190
6.220
597,310
-0.00(-0.00%)
Jun 21, 2010
6.240
6.290
6.220
6.220
615,096
+0.01(+0.16%)
Jun 18, 2010
6.210
6.230
6.170
6.210
416,215
+0.04(+0.65%)
Jun 17, 2010
6.250
6.290
6.150
6.170
706,676
-0.08(-1.28%)
Jun 16, 2010
6.210
6.250
6.150
6.250
500,374
+0.04(+0.64%)
Jun 15, 2010
6.170
6.240
6.120
6.210
602,703
+0.10(+1.64%)
Jun 14, 2010
6.180
6.230
6.080
6.110
999,499
-0.02(-0.33%)
Jun 11, 2010
6.090
6.160
6.071
6.130
519,174
+0.04(+0.66%)
Jun 10, 2010
6.020
6.120
6.020
6.090
520,031
+0.13(+2.18%)
Jun 09, 2010
6.020
6.070
5.950
5.960
592,632
-0.05(-0.83%)
Jun 08, 2010
5.980
6.020
5.900
6.010
841,738
+0.07(+1.18%)
Jun 07, 2010
6.070
6.070
5.910
5.940
861,326
-0.10(-1.66%)
Jun 04, 2010
6.040
6.060
5.910
6.040
1,354,188
-0.04(-0.66%)
Jun 03, 2010
6.090
6.130
6.030
6.080
418,872
-0.03(-0.49%)
Jun 02, 2010
5.990
6.110
5.950
6.110
760,496
+0.18(+3.04%)
Jun 01, 2010
5.980
6.090
5.930
5.930
100
-0.17(-2.79%)
May 28, 2010
6.100
6.100
6.020
6.100
766,193
+0.04(+0.66%)
May 27, 2010
5.950
6.060
5.950
6.060
981,864
+0.16(+2.71%)
May 26, 2010
6.000
6.030
5.900
5.900
131
-0.06(-1.01%)
May 25, 2010
5.830
5.970
5.790
5.960
1,250,586
-0.03(-0.50%)
May 24, 2010
5.980
6.060
5.970
5.990
722,452
+0.02(+0.34%)
May 21, 2010
5.560
5.990
5.500
5.970
1,959,377
+0.21(+3.65%)
May 20, 2010
5.790
5.880
5.750
5.760
2,331,410
-0.29(-4.86%)
May 19, 2010
6.100
6.111
5.930
6.054
1,787,933
-0.07(-1.11%)
May 18, 2010
6.180
6.250
6.110
6.122
500
-0.07(-1.10%)
May 17, 2010
6.220
6.330
6.150
6.190
1,243,790
-0.10(-1.59%)
May 14, 2010
6.290
6.450
6.250
6.290
1,052,033
-0.14(-2.18%)
May 13, 2010
6.390
6.500
6.380
6.430
519,681
-0.02(-0.31%)
May 12, 2010
6.430
6.450
6.350
6.450
572,682
+0.11(+1.74%)
May 11, 2010
6.370
6.400
6.320
6.340
876,114
-0.06(-0.94%)
May 10, 2010
6.350
6.400
6.310
6.400
1,065,616
+0.20(+3.23%)
May 07, 2010
5.960
6.240
5.950
6.200
2,096,649
+0.21(+3.51%)
May 06, 2010
6.280
6.360
2.550
5.990
4,664,500
-0.37(-5.82%)
May 05, 2010
6.380
6.500
6.190
6.360
2,421,806
-0.23(-3.49%)
May 04, 2010
6.770
6.800
6.560
6.590
1,480,695
-0.19(-2.80%)
May 03, 2010
6.830
6.840
6.760
6.780
674,920
-0.05(-0.73%)
Apr 30, 2010
6.820
6.850
6.790
6.830
453,486
-0.01(-0.15%)
Apr 29, 2010
6.820
6.850
6.800
6.840
653,716
+0.06(+0.88%)
Apr 28, 2010
6.750
6.810
6.750
6.780
697,647
+0.03(+0.44%)
Apr 27, 2010
6.830
6.860
6.750
6.750
710,087
-0.10(-1.46%)
Apr 26, 2010
6.800
6.900
6.800
6.850
1,031,977
+0.05(+0.74%)
Apr 23, 2010
6.700
6.820
6.700
6.800
543,284
+0.10(+1.42%)
Apr 22, 2010
6.680
6.750
6.680
6.705
701,889
+0.00(+0.07%)
Apr 21, 2010
6.780
6.800
6.700
6.700
802,713
-0.09(-1.33%)
Apr 20, 2010
6.730
6.830
6.730
6.790
661,717
+0.06(+0.89%)
Apr 19, 2010
6.670
6.760
6.660
6.730
670,762
+0.07(+1.05%)
Apr 16, 2010
6.730
6.740
6.660
6.660
501,851
-0.04(-0.60%)
Apr 15, 2010
6.660
6.740
6.650
6.700
606,099
+0.03(+0.45%)
Apr 14, 2010
6.690
6.700
6.640
6.670
554,978
+0.02(+0.30%)
Apr 13, 2010
6.640
6.700
6.610
6.650
745,566
+0.03(+0.45%)
Apr 12, 2010
6.610
6.670
6.600
6.620
614,879
+0.02(+0.30%)
Apr 09, 2010
6.580
6.620
6.560
6.600
371,778
-0.01(-0.15%)
Apr 08, 2010
6.510
6.620
6.510
6.610
443,489
+0.07(+1.07%)
Apr 07, 2010
6.590
6.610
6.530
6.540
616,750
-0.04(-0.61%)
Apr 06, 2010
6.540
6.611
6.540
6.580
767,650
+0.02(+0.30%)
Apr 05, 2010
6.540
6.580
6.520
6.560
502,588
+0.02(+0.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.