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 30, 2007
6.400
6.410
6.380
6.390
366,900
-0.02(-0.31%)
Mar 29, 2007
6.400
6.450
6.390
6.410
372,600
+0.02(+0.31%)
Mar 28, 2007
6.430
6.440
6.380
6.390
425,500
-0.04(-0.62%)
Mar 27, 2007
6.450
6.460
6.420
6.430
563,000
+0.00(+0.00%)
Mar 26, 2007
6.420
6.440
6.380
6.430
944,200
+0.06(+0.94%)
Mar 23, 2007
6.360
6.400
6.330
6.370
533,100
+0.00(+0.00%)
Mar 22, 2007
6.370
6.440
6.340
6.370
368,100
+0.00(+0.00%)
Mar 21, 2007
6.340
6.380
6.330
6.370
508,925
+0.03(+0.47%)
Mar 20, 2007
6.320
6.370
6.310
6.340
407,300
+0.01(+0.16%)
Mar 19, 2007
6.280
6.340
6.280
6.330
381,700
+0.04(+0.64%)
Mar 16, 2007
6.280
6.320
6.270
6.290
331,900
+0.02(+0.32%)
Mar 15, 2007
6.250
6.280
6.220
6.270
254,100
+0.03(+0.48%)
Mar 14, 2007
6.210
6.260
6.210
6.240
517,900
+0.01(+0.16%)
Mar 13, 2007
6.300
6.310
6.220
6.230
480,200
-0.07(-1.11%)
Mar 12, 2007
6.250
6.300
6.240
6.300
512,800
+0.04(+0.64%)
Mar 09, 2007
6.220
6.310
6.210
6.260
532,900
+0.04(+0.66%)
Mar 08, 2007
6.210
6.280
6.200
6.219
280,000
+0.02(+0.31%)
Mar 07, 2007
6.200
6.260
6.200
6.200
342,000
+0.00(+0.00%)
Mar 06, 2007
6.210
6.260
6.190
6.200
490,800
-0.02(-0.32%)
Mar 05, 2007
6.280
6.310
6.190
6.220
763,200
-0.06(-0.96%)
Mar 02, 2007
6.310
6.320
6.250
6.280
345,600
-0.01(-0.16%)
Mar 01, 2007
6.320
6.330
6.290
6.290
445,221
-0.02(-0.32%)
Feb 28, 2007
6.290
6.350
6.270
6.310
462,800
-0.01(-0.16%)
Feb 27, 2007
6.350
6.350
6.250
6.320
699,400
-0.03(-0.47%)
Feb 26, 2007
6.300
6.360
6.290
6.350
394,228
+0.01(+0.16%)
Feb 23, 2007
6.330
6.350
6.330
6.340
354,500
+0.01(+0.16%)
Feb 22, 2007
6.320
6.340
6.290
6.330
524,200
+0.01(+0.16%)
Feb 21, 2007
6.300
6.320
6.280
6.320
340,000
+0.02(+0.32%)
Feb 20, 2007
6.290
6.300
6.220
6.300
500,500
+0.02(+0.32%)
Feb 16, 2007
6.280
6.300
6.260
6.280
428,300
+0.00(+0.00%)
Feb 15, 2007
6.250
6.280
6.240
6.280
369,600
+0.03(+0.48%)
Feb 14, 2007
6.230
6.250
6.200
6.250
486,400
+0.03(+0.48%)
Feb 13, 2007
6.210
6.230
6.200
6.220
420,724
+0.02(+0.32%)
Feb 12, 2007
6.210
6.290
6.190
6.200
569,745
+0.00(+0.00%)
Feb 09, 2007
6.210
6.240
6.180
6.200
664,300
-0.01(-0.16%)
Feb 08, 2007
6.170
6.210
6.170
6.210
430,000
+0.02(+0.32%)
Feb 07, 2007
6.200
6.210
6.180
6.190
315,500
-0.01(-0.16%)
Feb 06, 2007
6.170
6.200
6.170
6.200
413,500
+0.03(+0.49%)
Feb 05, 2007
6.190
6.200
6.170
6.170
373,200
-0.03(-0.48%)
Feb 02, 2007
6.210
6.230
6.180
6.200
436,300
-0.01(-0.16%)
Feb 01, 2007
6.210
6.240
6.210
6.210
356,300
+0.00(+0.00%)
Jan 31, 2007
6.180
6.210
6.180
6.210
486,500
+0.00(+0.00%)
Jan 30, 2007
6.200
6.210
6.170
6.210
413,900
+0.01(+0.16%)
Jan 29, 2007
6.200
6.210
6.180
6.200
268,600
-0.03(-0.48%)
Jan 26, 2007
6.200
6.240
6.190
6.230
358,200
+0.02(+0.32%)
Jan 25, 2007
6.230
6.240
6.190
6.210
537,100
-0.02(-0.32%)
Jan 24, 2007
6.220
6.240
6.180
6.230
684,000
+0.00(+0.00%)
Jan 23, 2007
6.220
6.250
6.220
6.230
355,300
+0.01(+0.16%)
Jan 22, 2007
6.220
6.240
6.210
6.220
855,900
+0.02(+0.32%)
Jan 19, 2007
6.200
6.210
6.180
6.200
861,600
+0.01(+0.16%)
Jan 18, 2007
6.170
6.220
6.170
6.190
627,000
-0.01(-0.16%)
Jan 17, 2007
6.170
6.210
6.160
6.200
299,500
+0.04(+0.65%)
Jan 16, 2007
6.150
6.230
6.150
6.160
623,100
+0.00(+0.00%)
Jan 12, 2007
6.180
6.190
6.150
6.160
393,300
-0.01(-0.16%)
Jan 11, 2007
6.120
6.180
6.030
6.170
619,400
+0.01(+0.16%)
Jan 10, 2007
6.200
6.210
6.160
6.160
339,000
-0.05(-0.81%)
Jan 09, 2007
6.210
6.230
6.180
6.210
384,500
-0.01(-0.16%)
Jan 08, 2007
6.210
6.240
6.170
6.220
510,600
+0.01(+0.16%)
Jan 05, 2007
6.220
6.250
6.190
6.210
308,700
-0.02(-0.32%)
Jan 04, 2007
6.220
6.250
6.200
6.230
429,300
+0.01(+0.16%)
Jan 03, 2007
6.200
6.260
6.190
6.220
597,700
-0.00(-0.00%)
Dec 29, 2006
6.270
6.270
6.210
6.220
580,000
-0.02(-0.32%)
Dec 28, 2006
6.250
6.280
6.220
6.240
407,700
-0.01(-0.16%)
Dec 27, 2006
6.250
6.260
6.230
6.250
313,100
-0.02(-0.32%)
Dec 26, 2006
6.260
6.280
6.250
6.270
259,800
-0.01(-0.16%)
Dec 22, 2006
6.280
6.290
6.250
6.280
309,000
+0.02(+0.32%)
Dec 21, 2006
6.290
6.290
6.260
6.260
298,000
-0.03(-0.48%)
Dec 20, 2006
6.280
6.300
6.270
6.290
368,000
+0.01(+0.16%)
Dec 19, 2006
6.250
6.290
6.220
6.280
472,800
+0.02(+0.32%)
Dec 18, 2006
6.310
6.330
6.250
6.260
521,400
-0.01(-0.16%)
Dec 15, 2006
6.300
6.310
6.260
6.270
303,800
+0.01(+0.16%)
Dec 14, 2006
6.290
6.300
6.230
6.260
379,900
-0.04(-0.63%)
Dec 13, 2006
6.330
6.330
6.270
6.300
426,900
-0.02(-0.32%)
Dec 12, 2006
6.300
6.320
6.300
6.320
324,100
+0.02(+0.32%)
Dec 11, 2006
6.280
6.320
6.280
6.300
429,900
+0.02(+0.32%)
Dec 08, 2006
6.310
6.350
6.280
6.280
535,100
-0.03(-0.48%)
Dec 07, 2006
6.310
6.350
6.270
6.310
536,400
+0.00(+0.00%)
Dec 06, 2006
6.310
6.330
6.260
6.310
325,800
-0.01(-0.16%)
Dec 05, 2006
6.310
6.320
6.260
6.320
458,400
+0.02(+0.32%)
Dec 04, 2006
6.260
6.310
6.250
6.300
392,600
+0.06(+0.96%)
Dec 01, 2006
6.280
6.300
6.230
6.240
708,100
-0.05(-0.79%)
Nov 30, 2006
6.260
6.330
6.260
6.290
606,800
+0.01(+0.16%)
Nov 29, 2006
6.310
6.350
6.260
6.280
534,300
-0.04(-0.63%)
Nov 28, 2006
6.310
6.340
6.300
6.320
507,300
-0.02(-0.32%)
Nov 27, 2006
6.340
6.350
6.310
6.340
786,400
+0.00(+0.00%)
Nov 24, 2006
6.250
6.350
6.250
6.340
566,300
+0.07(+1.12%)
Nov 22, 2006
6.180
6.270
6.170
6.270
793,500
+0.10(+1.62%)
Nov 21, 2006
6.170
6.180
6.160
6.170
335,700
+0.00(+0.00%)
Nov 20, 2006
6.120
6.180
6.120
6.170
858,700
+0.03(+0.49%)
Nov 17, 2006
6.160
6.170
6.120
6.140
360,100
-0.02(-0.32%)
Nov 16, 2006
6.170
6.180
6.150
6.160
339,900
-0.01(-0.16%)
Nov 15, 2006
6.150
6.170
6.140
6.170
394,900
+0.02(+0.33%)
Nov 14, 2006
6.090
6.150
6.090
6.150
636,000
+0.06(+0.99%)
Nov 13, 2006
6.120
6.150
6.090
6.090
470,000
-0.03(-0.49%)
Nov 10, 2006
6.120
6.120
6.100
6.120
310,500
+0.01(+0.16%)
Nov 09, 2006
6.110
6.120
6.080
6.110
442,800
+0.00(+0.00%)
Nov 08, 2006
6.110
6.120
6.100
6.110
324,300
+0.00(+0.00%)
Nov 07, 2006
6.090
6.120
6.090
6.110
433,300
+0.01(+0.16%)
Nov 06, 2006
6.070
6.100
6.070
6.100
260,900
+0.02(+0.33%)
Nov 03, 2006
6.100
6.110
6.070
6.080
222,400
-0.03(-0.49%)
Nov 02, 2006
6.140
6.150
6.080
6.110
746,700
-0.01(-0.16%)
Nov 01, 2006
6.100
6.130
6.090
6.120
412,500
+0.03(+0.49%)
Oct 31, 2006
6.090
6.120
6.080
6.090
489,400
-0.01(-0.16%)
Oct 30, 2006
6.070
6.100
6.060
6.100
559,100
+0.03(+0.49%)
Oct 27, 2006
6.040
6.080
6.040
6.070
517,800
-0.01(-0.16%)
Oct 26, 2006
6.050
6.080
6.040
6.080
352,100
+0.03(+0.50%)
Oct 25, 2006
6.040
6.050
6.030
6.050
486,200
+0.00(+0.00%)
Oct 24, 2006
6.020
6.050
6.020
6.050
333,000
+0.02(+0.33%)
Oct 23, 2006
6.040
6.050
6.020
6.030
408,200
-0.01(-0.17%)
Oct 20, 2006
6.040
6.060
6.030
6.040
398,200
-0.01(-0.17%)
Oct 19, 2006
6.030
6.060
6.030
6.050
319,400
+0.01(+0.17%)
Oct 18, 2006
6.070
6.070
6.030
6.040
324,300
-0.01(-0.17%)
Oct 17, 2006
6.070
6.080
6.030
6.050
488,400
-0.02(-0.33%)
Oct 16, 2006
6.020
6.080
6.020
6.070
516,800
+0.06(+1.00%)
Oct 13, 2006
6.020
6.030
6.000
6.010
529,100
+0.00(+0.00%)
Oct 12, 2006
6.020
6.040
6.010
6.010
407,100
-0.02(-0.33%)
Oct 11, 2006
6.020
6.040
6.010
6.030
631,500
+0.00(+0.00%)
Oct 10, 2006
6.010
6.030
6.000
6.030
303,600
+0.01(+0.17%)
Oct 09, 2006
6.030
6.050
6.010
6.020
366,300
-0.02(-0.33%)
Oct 06, 2006
6.070
6.070
6.030
6.040
373,000
-0.02(-0.33%)
Oct 05, 2006
6.050
6.070
6.050
6.060
408,700
+0.00(+0.00%)
Oct 04, 2006
6.060
6.090
6.050
6.060
452,200
+0.00(+0.00%)
Oct 03, 2006
6.070
6.090
6.050
6.060
338,200
-0.01(-0.16%)
Oct 02, 2006
6.060
6.080
6.040
6.070
371,400
+0.03(+0.50%)
Sep 29, 2006
6.050
6.060
6.030
6.040
350,500
-0.01(-0.17%)
Sep 28, 2006
6.050
6.060
6.030
6.050
405,400
-0.01(-0.17%)
Sep 27, 2006
6.060
6.060
6.030
6.060
263,900
-0.01(-0.12%)
Sep 26, 2006
6.070
6.090
6.067
6.067
383,500
-0.00(-0.04%)
Sep 25, 2006
6.070
6.090
6.060
6.070
446,300
-0.01(-0.16%)
Sep 22, 2006
6.070
6.090
6.060
6.080
230,400
+0.01(+0.16%)
Sep 21, 2006
6.080
6.090
6.060
6.070
364,000
-0.01(-0.16%)
Sep 20, 2006
6.070
6.080
6.060
6.080
257,000
+0.02(+0.33%)
Sep 19, 2006
6.100
6.100
6.060
6.060
362,700
-0.04(-0.66%)
Sep 18, 2006
6.090
6.100
6.050
6.100
455,300
+0.03(+0.49%)
Sep 15, 2006
6.060
6.090
6.050
6.070
472,900
+0.01(+0.17%)
Sep 14, 2006
6.070
6.080
6.050
6.060
498,200
-0.02(-0.33%)
Sep 13, 2006
6.080
6.100
6.060
6.080
398,600
-0.01(-0.17%)
Sep 12, 2006
6.060
6.100
6.060
6.090
419,000
+0.02(+0.33%)
Sep 11, 2006
6.070
6.100
6.060
6.070
411,400
-0.01(-0.16%)
Sep 08, 2006
6.060
6.100
6.060
6.080
326,000
+0.00(+0.00%)
Sep 07, 2006
6.070
6.090
6.060
6.080
292,100
-0.01(-0.16%)
Sep 06, 2006
6.110
6.120
6.080
6.090
253,600
-0.03(-0.49%)
Sep 05, 2006
6.100
6.130
6.080
6.120
403,900
+0.01(+0.16%)
Sep 01, 2006
6.100
6.120
6.100
6.110
243,900
+0.00(+0.00%)
Aug 31, 2006
6.120
6.140
6.100
6.110
342,200
-0.01(-0.16%)
Aug 30, 2006
6.100
6.140
6.100
6.120
392,500
+0.02(+0.33%)
Aug 29, 2006
6.100
6.120
6.060
6.100
522,700
-0.02(-0.33%)
Aug 28, 2006
6.170
6.180
6.110
6.120
615,600
-0.05(-0.81%)
Aug 25, 2006
6.200
6.200
6.170
6.170
320,900
-0.02(-0.32%)
Aug 24, 2006
6.190
6.200
6.170
6.190
342,000
+0.01(+0.16%)
Aug 23, 2006
6.180
6.200
6.170
6.180
348,400
+0.00(+0.00%)
Aug 22, 2006
6.160
6.180
6.140
6.180
292,800
+0.04(+0.65%)
Aug 21, 2006
6.140
6.180
6.140
6.140
443,600
+0.00(+0.00%)
Aug 18, 2006
6.120
6.170
6.120
6.140
349,900
+0.02(+0.33%)
Aug 17, 2006
6.110
6.150
6.110
6.120
391,800
+0.01(+0.16%)
Aug 16, 2006
6.100
6.110
6.090
6.110
297,600
+0.02(+0.33%)
Aug 15, 2006
6.100
6.110
6.080
6.090
461,100
+0.01(+0.16%)
Aug 14, 2006
6.100
6.110
6.070
6.080
511,500
+0.00(+0.00%)
Aug 11, 2006
6.070
6.090
6.050
6.080
500,200
+0.03(+0.50%)
Aug 10, 2006
6.080
6.090
6.040
6.050
451,400
-0.04(-0.66%)
Aug 09, 2006
6.070
6.100
6.060
6.090
344,400
+0.03(+0.50%)
Aug 08, 2006
6.080
6.100
6.040
6.060
477,000
-0.02(-0.33%)
Aug 07, 2006
6.100
6.100
6.060
6.080
498,000
-0.01(-0.16%)
Aug 04, 2006
6.050
6.090
6.040
6.090
491,200
+0.05(+0.83%)
Aug 03, 2006
6.070
6.070
6.040
6.040
270,800
-0.04(-0.66%)
Aug 02, 2006
6.040
6.080
6.027
6.080
336,600
+0.03(+0.50%)
Aug 01, 2006
6.000
6.050
6.000
6.050
348,800
+0.03(+0.50%)
Jul 31, 2006
6.030
6.050
6.020
6.020
263,200
-0.03(-0.50%)
Jul 28, 2006
6.050
6.080
6.020
6.050
337,100
-0.02(-0.33%)
Jul 27, 2006
6.060
6.090
6.050
6.070
424,300
+0.00(+0.00%)
Jul 26, 2006
6.020
6.070
6.020
6.070
357,100
+0.01(+0.17%)
Jul 25, 2006
6.010
6.060
5.990
6.060
504,400
+0.05(+0.83%)
Jul 24, 2006
6.000
6.020
5.980
6.010
278,100
+0.01(+0.17%)
Jul 21, 2006
5.980
6.010
5.980
6.000
321,600
+0.01(+0.17%)
Jul 20, 2006
6.010
6.020
5.980
5.990
333,300
-0.03(-0.50%)
Jul 19, 2006
5.980
6.020
5.960
6.020
448,800
+0.04(+0.67%)
Jul 18, 2006
5.990
6.010
5.950
5.980
330,900
-0.01(-0.17%)
Jul 17, 2006
5.980
6.000
5.960
5.990
384,900
+0.01(+0.17%)
Jul 14, 2006
5.940
5.980
5.910
5.980
318,100
+0.05(+0.84%)
Jul 13, 2006
5.960
5.980
5.910
5.930
379,000
-0.03(-0.50%)
Jul 12, 2006
5.970
5.980
5.920
5.960
496,600
-0.02(-0.33%)
Jul 11, 2006
5.990
6.020
5.980
5.980
335,800
-0.02(-0.33%)
Jul 10, 2006
6.010
6.020
5.960
6.000
391,000
+0.02(+0.33%)
Jul 07, 2006
5.950
6.020
5.950
5.980
520,000
+0.04(+0.67%)
Jul 06, 2006
5.940
5.970
5.940
5.940
495,600
+0.00(+0.00%)
Jul 05, 2006
6.020
6.020
5.940
5.940
496,700
-0.06(-1.00%)
Jul 03, 2006
5.980
6.000
5.933
6.000
295,600
+0.03(+0.50%)
Jun 30, 2006
5.900
5.980
5.870
5.970
479,300
+0.09(+1.53%)
Jun 29, 2006
5.880
5.900
5.850
5.880
488,200
-0.01(-0.17%)
Jun 28, 2006
5.880
5.910
5.860
5.890
372,200
-0.06(-1.01%)
Jun 27, 2006
5.940
5.970
5.930
5.950
502,700
-0.01(-0.17%)
Jun 26, 2006
5.960
5.990
5.950
5.960
390,200
-0.01(-0.17%)
Jun 23, 2006
5.980
6.000
5.950
5.970
398,900
+0.01(+0.17%)
Jun 22, 2006
5.990
6.000
5.960
5.960
205,100
-0.01(-0.17%)
Jun 21, 2006
6.020
6.020
5.960
5.970
510,600
-0.05(-0.83%)
Jun 20, 2006
6.050
6.060
6.020
6.020
446,000
+0.00(+0.00%)
Jun 19, 2006
5.990
6.050
5.970
6.020
360,200
+0.01(+0.17%)
Jun 16, 2006
6.050
6.060
5.990
6.010
277,600
-0.01(-0.17%)
Jun 15, 2006
5.950
6.030
5.910
6.020
452,100
+0.07(+1.18%)
Jun 14, 2006
5.930
5.960
5.920
5.950
307,500
+0.00(+0.00%)
Jun 13, 2006
5.960
6.010
5.920
5.950
561,400
-0.02(-0.34%)
Jun 12, 2006
6.060
6.060
5.970
5.970
325,700
-0.07(-1.16%)
Jun 09, 2006
5.960
6.060
5.960
6.040
311,600
+0.07(+1.17%)
Jun 08, 2006
6.010
6.030
5.940
5.970
728,000
-0.06(-1.00%)
Jun 07, 2006
6.060
6.060
6.020
6.030
332,500
-0.03(-0.50%)
Jun 06, 2006
6.140
6.146
6.040
6.060
627,900
-0.07(-1.14%)
Jun 05, 2006
6.150
6.150
6.110
6.130
540,700
+0.00(+0.00%)
Jun 02, 2006
6.090
6.140
6.090
6.130
425,600
+0.04(+0.66%)
Jun 01, 2006
6.090
6.100
6.060
6.090
426,600
+0.02(+0.33%)
May 31, 2006
6.050
6.100
6.030
6.070
327,700
+0.02(+0.33%)
May 30, 2006
6.060
6.080
6.030
6.050
314,700
+0.04(+0.67%)
May 26, 2006
6.060
6.130
6.010
6.010
322,500
-0.11(-1.80%)
May 25, 2006
6.140
6.150
6.090
6.120
436,000
-0.02(-0.33%)
May 24, 2006
6.150
6.190
6.140
6.140
325,000
-0.02(-0.32%)
May 23, 2006
6.130
6.180
6.120
6.160
631,400
+0.05(+0.82%)
May 22, 2006
6.150
6.160
6.100
6.110
475,200
-0.05(-0.81%)
May 19, 2006
6.170
6.180
6.140
6.160
532,700
-0.01(-0.16%)
May 18, 2006
6.120
6.190
6.120
6.170
521,600
+0.05(+0.82%)
May 17, 2006
6.180
6.200
6.110
6.120
479,500
-0.05(-0.81%)
May 16, 2006
6.150
6.185
6.140
6.170
508,000
-0.02(-0.32%)
May 15, 2006
6.180
6.200
6.140
6.190
1,180,200
+0.07(+1.14%)
May 12, 2006
6.200
6.200
6.120
6.120
484,500
-0.05(-0.81%)
May 11, 2006
6.090
6.190
6.090
6.170
660,500
+0.05(+0.82%)
May 10, 2006
6.100
6.150
6.090
6.120
465,400
+0.03(+0.49%)
May 09, 2006
6.150
6.190
6.070
6.090
966,700
-0.06(-0.98%)
May 08, 2006
6.180
6.200
6.130
6.150
565,500
-0.03(-0.49%)
May 05, 2006
6.140
6.200
6.130
6.180
749,400
+0.04(+0.65%)
May 04, 2006
6.130
6.150
6.100
6.140
458,800
+0.01(+0.16%)
May 03, 2006
6.110
6.130
6.090
6.130
422,400
+0.04(+0.66%)
May 02, 2006
6.080
6.120
6.080
6.090
723,800
+0.02(+0.33%)
May 01, 2006
6.050
6.100
6.050
6.070
705,400
+0.04(+0.66%)
Apr 28, 2006
5.980
6.050
5.970
6.030
483,500
+0.04(+0.67%)
Apr 27, 2006
5.980
6.010
5.960
5.990
389,300
+0.01(+0.17%)
Apr 26, 2006
5.960
5.980
5.930
5.980
432,900
+0.01(+0.17%)
Apr 25, 2006
6.000
6.010
5.950
5.970
408,600
-0.03(-0.50%)
Apr 24, 2006
5.960
6.000
5.960
6.000
465,500
+0.03(+0.50%)
Apr 21, 2006
5.980
5.990
5.950
5.970
764,200
-0.01(-0.17%)
Apr 20, 2006
5.970
6.010
5.950
5.980
428,900
+0.02(+0.34%)
Apr 19, 2006
6.000
6.010
5.950
5.960
637,100
-0.05(-0.83%)
Apr 18, 2006
5.940
6.030
5.930
6.010
593,800
+0.06(+1.01%)
Apr 17, 2006
6.000
6.020
5.900
5.950
476,000
-0.06(-1.00%)
Apr 13, 2006
5.910
6.030
5.860
6.010
889,000
+0.10(+1.69%)
Apr 12, 2006
5.910
5.930
5.870
5.910
362,900
+0.02(+0.34%)
Apr 11, 2006
5.840
5.900
5.840
5.890
511,700
+0.03(+0.51%)
Apr 10, 2006
5.910
5.930
5.820
5.860
1,037,500
-0.08(-1.35%)
Apr 07, 2006
6.020
6.030
5.900
5.940
552,600
-0.10(-1.66%)
Apr 06, 2006
5.990
6.040
5.970
6.040
650,900
+0.05(+0.83%)
Apr 05, 2006
5.950
5.990
5.950
5.990
431,300
+0.03(+0.50%)
Apr 04, 2006
5.950
5.980
5.910
5.960
545,100
+0.03(+0.51%)
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.