Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saratoga Investment Corp (NY: SAR )

23.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.399 6.399 6.350 6.369 11,066 -0.04(-0.64%)
Oct 26, 2012 6.392 6.410 6.410 6.410 2,551 +0.04(+0.66%)
Oct 25, 2012 6.512 6.512 6.348 6.368 5,178 -0.14(-2.17%)
Oct 24, 2012 6.396 6.523 6.396 6.509 9,708 +0.14(+2.22%)
Oct 22, 2012 6.364 6.368 6.368 6.368 5,669 -0.00(-0.00%)
Oct 19, 2012 6.368 6.385 6.368 6.368 6,661 -0.05(-0.81%)
Oct 18, 2012 6.350 6.420 6.350 6.420 1,275 +0.01(+0.21%)
Oct 17, 2012 6.406 6.406 6.406 6.406 1,133 +0.06(+0.89%)
Oct 16, 2012 6.339 6.350 6.339 6.350 1,544 +0.04(+0.56%)
Oct 15, 2012 6.262 6.339 6.262 6.315 24,525 +0.05(+0.85%)
Oct 12, 2012 6.315 6.315 6.262 6.262 6,579 -0.05(-0.84%)
Oct 11, 2012 6.297 6.315 6.297 6.315 949 +0.05(+0.73%)
Oct 10, 2012 6.269 6.269 6.269 6.269 283 +0.01(+0.11%)
Oct 09, 2012 6.265 6.272 6.262 6.262 3,030 -0.03(-0.50%)
Oct 08, 2012 6.283 6.339 6.283 6.293 12,492 -0.02(-0.34%)
Oct 04, 2012 6.315 6.315 6.315 6.315 0 +0.02(+0.28%)
Oct 03, 2012 6.297 6.297 6.297 6.297 1,114 -0.02(-0.28%)
Oct 02, 2012 6.350 6.350 6.301 6.315 7,698 -0.14(-2.13%)
Oct 01, 2012 6.452 6.452 6.452 6.452 2,341 -0.00(-0.01%)
Sep 28, 2012 6.470 6.482 6.301 6.453 5,283 -0.06(-0.91%)
Sep 27, 2012 6.237 6.512 6.237 6.512 1,369 +0.37(+5.97%)
Sep 26, 2012 6.265 6.265 6.140 6.145 5,703 -0.08(-1.29%)
Sep 24, 2012 6.234 6.226 6.226 6.226 3,401 +0.05(+0.85%)
Sep 21, 2012 6.135 6.183 6.135 6.174 15,276 +0.04(+0.59%)
Sep 20, 2012 6.075 6.244 6.075 6.138 3,118 +0.14(+2.28%)
Sep 19, 2012 6.001 6.001 6.001 6.001 566 -0.03(-0.53%)
Sep 18, 2012 6.029 6.138 6.015 6.032 12,441 -0.00(-0.03%)
Sep 17, 2012 6.114 6.135 6.028 6.034 3,812 -0.05(-0.84%)
Sep 14, 2012 5.997 6.241 5.997 6.085 3,455 +0.05(+0.88%)
Sep 13, 2012 6.006 6.032 5.997 6.032 6,998 -0.00(-0.01%)
Sep 11, 2012 6.004 6.033 6.033 6.033 6,803 +0.04(+0.59%)
Sep 10, 2012 5.958 5.998 5.958 5.998 1,471 +0.00(+0.01%)
Sep 07, 2012 5.934 6.050 5.927 5.997 4,626 +0.07(+1.19%)
Sep 06, 2012 6.015 6.015 5.884 5.927 3,520 -0.10(-1.70%)
Sep 05, 2012 6.029 6.029 6.029 6.029 683 -0.02(-0.35%)
Sep 04, 2012 5.905 6.050 5.902 6.050 7,670 +0.23(+3.94%)
Aug 31, 2012 5.997 6.046 5.821 5.821 19,082 -0.10(-1.61%)
Aug 30, 2012 5.916 5.916 5.916 5.916 1,023 -0.10(-1.70%)
Aug 29, 2012 6.018 6.018 6.018 6.018 1,984 +0.00(+0.00%)
Aug 27, 2012 6.040 6.040 5.884 6.018 3,727 -0.01(-0.23%)
Aug 24, 2012 6.032 6.032 6.032 6.032 2,267 -0.03(-0.52%)
Aug 23, 2012 6.068 6.068 6.064 6.064 566 +0.03(+0.52%)
Aug 22, 2012 6.032 6.032 6.032 6.032 1,148 +0.00(+0.00%)
Aug 21, 2012 5.838 6.049 5.796 6.032 17,606 +0.12(+2.09%)
Aug 20, 2012 5.976 5.976 5.830 5.909 5,952 +0.02(+0.32%)
Aug 17, 2012 5.941 6.004 5.890 5.890 20,494 -0.08(-1.32%)
Aug 14, 2012 5.969 5.969 5.969 5.969 1,133 -0.05(-0.82%)
Aug 11, 2012 6.018 6.018 6.018 0 +0.00(+0.00%)
Aug 10, 2012 6.018 6.018 6.018 6.018 294 -0.01(-0.12%)
Aug 09, 2012 6.025 6.025 6.018 6.025 1,984 +0.05(+0.84%)
Aug 08, 2012 5.927 5.988 5.927 5.975 2,701 +0.04(+0.76%)
Aug 07, 2012 5.930 5.930 5.930 5.930 1,845 -0.04(-0.65%)
Aug 06, 2012 5.958 5.969 5.958 5.969 3,554 +0.04(+0.71%)
Aug 03, 2012 5.972 5.972 5.927 5.927 566 -0.01(-0.12%)
Aug 01, 2012 5.958 5.934 5.934 5.934 566 -0.01(-0.18%)
Jul 31, 2012 5.944 5.944 5.944 5.944 308 -0.04(-0.59%)
Jul 30, 2012 5.958 5.980 5.958 5.980 4,818 +0.04(+0.59%)
Jul 27, 2012 5.965 5.980 5.930 5.944 8,566 -0.04(-0.59%)
Jul 26, 2012 5.965 5.980 5.965 5.979 2,018 +0.04(+0.59%)
Jul 25, 2012 6.018 6.018 5.944 5.944 3,968 -0.01(-0.12%)
Jul 24, 2012 5.951 5.951 5.951 5.951 473 +0.00(+0.06%)
Jul 23, 2012 5.948 6.032 5.948 5.948 2,962 -0.07(-1.18%)
Jul 20, 2012 5.951 6.018 5.951 6.018 5,068 +0.01(+0.25%)
Jul 19, 2012 5.944 6.018 5.944 6.004 4,716 +0.06(+0.94%)
Jul 18, 2012 6.011 6.018 5.948 5.948 7,089 -0.06(-1.01%)
Jul 17, 2012 6.011 6.011 5.997 6.009 955 +0.01(+0.19%)
Jul 16, 2012 5.948 6.068 5.948 5.997 5,108 +0.05(+0.89%)
Jul 13, 2012 5.948 5.948 5.930 5.944 3,228 +0.00(+0.00%)
Jul 11, 2012 5.944 5.944 5.944 5.944 1,417 +0.00(+0.00%)
Jul 09, 2012 5.944 5.944 5.944 5.944 1,417 -0.04(-0.71%)
Jul 06, 2012 5.930 5.987 5.930 5.987 1,417 +0.06(+0.95%)
Jul 05, 2012 5.937 5.937 5.930 5.930 2,179 -0.07(-1.12%)
Jul 02, 2012 5.997 5.997 5.997 5.997 0 +0.01(+0.12%)
Jun 29, 2012 6.068 6.068 5.980 5.990 1,984 -0.04(-0.64%)
Jun 28, 2012 6.029 6.029 6.029 6.029 566 +0.03(+0.54%)
Jun 26, 2012 6.061 5.997 5.997 5.997 13,322 -0.07(-1.17%)
Jun 25, 2012 5.941 6.068 5.930 6.068 1,411 +0.03(+0.49%)
Jun 22, 2012 5.937 6.050 5.937 6.038 3,055 +0.11(+1.81%)
Jun 21, 2012 6.050 6.050 5.930 5.931 1,663 -0.11(-1.80%)
Jun 20, 2012 6.050 6.050 6.040 6.040 1,133 -0.01(-0.17%)
Jun 19, 2012 6.050 6.050 5.976 6.050 10,003 +0.05(+0.88%)
Jun 18, 2012 5.997 5.997 5.997 5.997 1,417 +0.02(+0.30%)
Jun 15, 2012 5.980 5.980 5.980 5.980 6,789 +0.05(+0.83%)
Jun 14, 2012 5.930 5.997 5.930 5.930 8,532 +0.10(+1.69%)
Jun 13, 2012 6.001 6.001 5.831 5.831 6,236 -0.22(-3.62%)
Jun 12, 2012 5.948 6.050 5.948 6.050 566 +0.01(+0.12%)
Jun 11, 2012 5.951 6.050 5.930 6.043 7,761 +0.11(+1.86%)
Jun 08, 2012 5.930 5.933 5.930 5.933 1,839 -0.06(-1.01%)
Jun 07, 2012 5.944 6.121 5.944 5.994 10,510 -0.05(-0.82%)
Jun 06, 2012 6.043 6.043 6.043 6.043 1,559 +0.10(+1.67%)
Jun 05, 2012 5.944 5.944 5.944 5.944 802 -0.05(-0.88%)
Jun 04, 2012 5.916 5.997 5.916 5.997 566 +0.00(+0.00%)
Jun 01, 2012 6.032 6.032 5.962 5.997 14,587 -0.12(-1.90%)
May 31, 2012 6.117 6.177 6.110 6.114 6,703 +0.01(+0.23%)
May 29, 2012 6.142 6.099 6.099 6.099 1,984 +0.03(+0.49%)
May 25, 2012 6.082 6.089 6.032 6.069 3,067 -0.10(-1.69%)
May 24, 2012 6.043 6.174 6.032 6.174 15,392 +0.14(+2.34%)
May 23, 2012 6.099 6.234 6.015 6.032 15,395 -0.05(-0.87%)
May 22, 2012 6.011 6.191 6.008 6.085 7,579 -0.11(-1.71%)
May 21, 2012 6.251 6.251 6.061 6.191 8,504 +0.05(+0.80%)
May 18, 2012 6.142 6.142 6.142 6.142 283 +0.06(+0.93%)
May 17, 2012 6.085 6.096 6.085 6.085 15,590 -0.03(-0.46%)
May 16, 2012 6.117 6.191 6.089 6.114 12,424 -0.05(-0.80%)
May 15, 2012 6.174 6.181 6.163 6.163 5,981 -0.08(-1.24%)
May 14, 2012 6.279 6.279 6.181 6.241 10,448 -0.06(-1.01%)
May 11, 2012 6.346 6.346 6.297 6.304 13,685 -0.13(-1.97%)
May 10, 2012 6.290 6.431 6.279 6.431 2,069 +0.13(+2.13%)
May 09, 2012 6.308 6.308 6.297 6.297 3,098 +0.00(+0.00%)
May 07, 2012 6.297 6.297 6.297 6.297 0 -0.04(-0.56%)
May 04, 2012 6.438 6.438 6.332 6.332 606 -0.11(-1.64%)
May 03, 2012 6.382 6.438 6.279 6.438 4,252 +0.11(+1.79%)
May 02, 2012 6.138 6.325 6.138 6.325 8,263 +0.13(+2.17%)
May 01, 2012 6.117 6.209 6.117 6.191 4,509 +0.02(+0.29%)
Apr 30, 2012 6.114 6.174 6.099 6.174 12,189 +0.00(+0.00%)
Apr 27, 2012 6.174 6.177 6.089 6.174 8,566 -0.10(-1.52%)
Apr 26, 2012 6.375 6.375 6.262 6.269 2,415 -0.11(-1.71%)
Apr 25, 2012 6.191 6.378 6.191 6.378 1,573 +0.20(+3.31%)
Apr 24, 2012 6.174 6.350 6.174 6.174 8,263 +0.00(+0.00%)
Apr 23, 2012 6.061 6.174 6.029 6.174 2,264 +0.12(+1.96%)
Apr 20, 2012 6.202 6.202 6.043 6.055 4,558 -0.12(-1.92%)
Apr 19, 2012 6.096 6.174 5.997 6.174 13,243 +0.02(+0.29%)
Apr 18, 2012 6.234 6.234 6.085 6.156 5,748 -0.11(-1.69%)
Apr 17, 2012 6.251 6.262 6.174 6.262 12,036 +0.02(+0.28%)
Apr 16, 2012 6.244 6.244 6.244 6.244 651 +0.00(+0.06%)
Apr 13, 2012 6.223 6.241 6.223 6.241 1,564 +0.00(+0.00%)
Apr 12, 2012 6.258 6.258 6.174 6.241 3,412 -0.02(-0.34%)
Apr 11, 2012 6.237 6.350 6.174 6.262 8,285 -0.05(-0.84%)
Apr 10, 2012 6.272 6.332 6.262 6.315 23,564 +0.02(+0.28%)
Apr 09, 2012 6.262 6.297 6.262 6.297 12,999 -0.07(-1.04%)
Apr 05, 2012 6.251 6.385 6.251 6.363 9,569 +0.16(+2.64%)
Apr 04, 2012 6.396 6.396 6.200 6.200 1,615 -0.21(-3.22%)
Apr 03, 2012 6.357 6.452 6.357 6.406 20,925 +0.05(+0.72%)
Apr 02, 2012 5.994 6.361 5.994 6.360 37,318 +0.42(+6.98%)
Mar 30, 2012 5.655 6.067 5.655 5.945 54,930 +0.27(+4.68%)
Mar 29, 2012 5.570 5.680 5.560 5.680 15,777 +0.07(+1.26%)
Mar 28, 2012 5.560 5.609 5.560 5.609 4,753 +0.00(+0.06%)
Mar 27, 2012 5.581 5.679 5.581 5.606 3,968 -0.01(-0.24%)
Mar 26, 2012 5.556 5.673 5.556 5.620 10,204 +0.15(+2.75%)
Mar 23, 2012 5.380 5.556 5.380 5.469 24,012 +0.12(+2.34%)
Mar 22, 2012 5.711 5.733 5.345 5.345 66,504 -0.38(-6.60%)
Mar 21, 2012 5.662 5.722 5.644 5.722 6,718 +0.06(+1.06%)
Mar 20, 2012 5.644 5.662 5.644 5.662 43,353 +0.02(+0.31%)
Mar 19, 2012 5.641 5.644 5.641 5.644 986 +0.00(+0.00%)
Mar 16, 2012 5.602 5.644 5.602 5.644 5,717 +0.00(+0.00%)
Mar 15, 2012 5.609 5.644 5.574 5.644 4,039 +0.00(+0.00%)
Mar 14, 2012 5.644 5.644 5.620 5.644 111,788 +0.00(+0.00%)
Mar 13, 2012 5.644 5.652 5.641 5.644 82,579 -0.03(-0.45%)
Mar 12, 2012 5.644 5.670 5.644 5.670 10,675 -0.00(-0.05%)
Mar 09, 2012 5.662 5.673 5.662 5.673 12,906 +0.01(+0.19%)
Mar 08, 2012 5.641 5.662 5.609 5.662 22,385 +0.05(+0.88%)
Mar 07, 2012 5.613 5.613 5.613 5.613 847 +0.00(+0.06%)
Mar 06, 2012 5.680 5.680 5.609 5.609 13,711 -0.08(-1.36%)
Mar 05, 2012 5.708 5.708 5.651 5.687 8,163 -0.02(-0.31%)
Mar 02, 2012 5.704 5.704 5.651 5.704 9,618 +0.06(+1.00%)
Mar 01, 2012 5.602 5.662 5.648 5.648 5,102 +0.05(+0.82%)
Feb 29, 2012 5.556 5.630 5.556 5.602 19,023 +0.03(+0.47%)
Feb 28, 2012 5.567 5.576 5.567 5.576 1,601 +0.02(+0.36%)
Feb 27, 2012 5.708 5.708 5.535 5.556 1,513 -0.14(-2.48%)
Feb 24, 2012 5.627 5.697 5.627 5.697 11,182 +0.00(+0.00%)
Feb 23, 2012 5.556 5.697 5.556 5.697 6,658 +0.09(+1.57%)
Feb 22, 2012 5.556 5.609 5.556 5.609 5,244 +0.04(+0.70%)
Feb 21, 2012 5.556 5.591 5.535 5.570 26,124 -0.02(-0.32%)
Feb 17, 2012 5.588 5.611 5.567 5.588 2,863 -0.02(-0.44%)
Feb 16, 2012 5.556 5.616 5.556 5.613 3,631 +0.06(+1.02%)
Feb 15, 2012 5.630 5.637 5.549 5.556 24,758 -0.05(-0.94%)
Feb 14, 2012 5.567 5.694 5.556 5.609 10,218 +0.09(+1.59%)
Feb 13, 2012 5.662 5.662 5.479 5.521 12,716 -0.11(-2.00%)
Feb 10, 2012 5.602 5.694 5.486 5.634 35,067 +0.03(+0.50%)
Feb 09, 2012 5.651 5.659 5.606 5.606 7,650 -0.03(-0.47%)
Feb 08, 2012 5.651 5.681 5.603 5.632 23,950 -0.05(-0.83%)
Feb 07, 2012 5.680 5.701 5.644 5.680 10,695 +0.04(+0.69%)
Feb 06, 2012 5.644 5.708 5.591 5.641 65,444 +0.05(+0.95%)
Feb 03, 2012 5.553 5.708 5.553 5.588 67,989 +0.04(+0.77%)
Feb 02, 2012 5.302 5.545 5.302 5.545 28,182 +0.25(+4.72%)
Feb 01, 2012 5.154 5.302 5.115 5.295 18,833 +0.22(+4.38%)
Jan 31, 2012 5.041 5.154 5.041 5.073 13,447 +0.08(+1.63%)
Jan 30, 2012 4.974 4.992 4.956 4.992 21,591 +0.04(+0.86%)
Jan 27, 2012 4.840 4.960 4.840 4.949 15,664 +0.13(+2.63%)
Jan 26, 2012 4.822 4.822 4.822 4.822 566 +0.00(+0.00%)
Jan 25, 2012 4.791 4.877 4.766 4.822 19,488 +0.04(+0.74%)
Jan 24, 2012 4.762 4.850 4.762 4.787 28,440 +0.02(+0.51%)
Jan 23, 2012 4.812 4.812 4.763 4.763 2,106 +0.00(+0.01%)
Jan 20, 2012 4.791 4.815 4.762 4.762 15,871 -0.01(-0.16%)
Jan 19, 2012 4.762 4.815 4.762 4.770 14,714 +0.01(+0.16%)
Jan 18, 2012 4.762 4.762 4.741 4.762 35,257 +0.00(+0.00%)
Jan 17, 2012 4.702 4.766 4.681 4.762 8,107 +0.04(+0.75%)
Jan 13, 2012 4.635 4.759 4.635 4.727 28,457 +0.07(+1.43%)
Jan 12, 2012 4.650 4.688 4.621 4.661 6,122 -0.03(-0.67%)
Jan 11, 2012 4.660 4.706 4.660 4.692 13,955 +0.07(+1.53%)
Jan 10, 2012 4.611 4.657 4.590 4.621 11,355 -0.02(-0.38%)
Jan 09, 2012 4.607 4.667 4.586 4.639 52,866 +0.04(+0.92%)
Jan 06, 2012 4.586 4.660 4.586 4.597 11,854 +0.05(+1.01%)
Jan 05, 2012 4.427 4.554 4.427 4.551 31,980 +0.18(+4.03%)
Jan 04, 2012 4.427 4.478 4.374 4.374 19,522 +0.02(+0.40%)
Dec 30, 2011 4.343 4.360 4.339 4.357 4,563 +0.00(+0.00%)
Dec 29, 2011 4.325 4.390 4.321 4.357 20,851 +0.03(+0.73%)
Dec 28, 2011 4.318 4.367 4.318 4.325 2,434 -0.02(-0.49%)
Dec 27, 2011 4.325 4.346 4.325 4.346 958 +0.02(+0.57%)
Dec 23, 2011 4.427 4.427 4.240 4.321 15,599 -0.26(-5.76%)
Dec 21, 2011 4.635 4.635 4.537 4.585 15,162 -0.17(-3.65%)
Dec 20, 2011 4.833 4.935 4.759 4.759 17,393 -0.12(-2.39%)
Dec 19, 2011 4.762 4.875 4.762 4.875 12,815 +0.12(+2.60%)
Dec 16, 2011 4.727 4.829 4.727 4.752 4,974 +0.01(+0.30%)
Dec 15, 2011 4.685 4.780 4.685 4.738 3,271 +0.01(+0.22%)
Dec 14, 2011 4.646 4.766 4.597 4.727 20,678 +0.14(+3.08%)
Dec 13, 2011 4.741 4.741 4.516 4.586 17,036 -0.14(-3.06%)
Dec 12, 2011 4.554 4.788 4.554 4.731 154,965 +0.11(+2.41%)
Dec 09, 2011 4.544 4.621 4.471 4.620 4,371 +0.11(+2.55%)
Dec 08, 2011 4.445 4.505 4.432 4.505 7,871 +0.09(+2.08%)
Dec 07, 2011 4.410 4.445 4.410 4.413 123,398 +0.00(+0.08%)
Dec 06, 2011 4.339 4.441 4.339 4.410 108,729 +0.04(+0.81%)
Dec 05, 2011 4.346 4.410 4.304 4.374 10,698 +0.07(+1.72%)
Dec 02, 2011 4.311 4.311 4.286 4.300 10,593 +0.04(+0.99%)
Dec 01, 2011 4.297 4.297 4.244 4.258 7,758 -0.10(-2.27%)
Nov 30, 2011 4.371 4.406 4.247 4.357 20,985 -0.01(-0.32%)
Nov 29, 2011 4.428 4.428 4.371 4.371 5,099 -0.01(-0.32%)
Nov 28, 2011 4.530 4.530 4.385 4.385 171,523 -0.01(-0.24%)
Nov 25, 2011 4.427 4.431 4.237 4.396 42,809 -0.03(-0.79%)
Nov 23, 2011 4.381 4.516 4.381 4.431 31,606 -0.13(-2.94%)
Nov 22, 2011 4.590 4.815 4.484 4.565 43,021 -1.08(-19.12%)
Nov 21, 2011 5.994 5.997 5.644 5.644 227,289 -0.28(-4.76%)
Nov 18, 2011 5.909 6.015 5.877 5.927 27,476 +0.07(+1.17%)
Nov 17, 2011 5.990 5.990 5.733 5.858 48,699 -0.07(-1.22%)
Nov 16, 2011 5.743 6.099 5.743 5.930 66,671 +0.27(+4.74%)
Nov 15, 2011 5.757 5.757 5.644 5.662 3,812 -0.11(-1.98%)
Nov 14, 2011 5.786 5.786 5.750 5.777 8,036 +0.02(+0.34%)
Nov 11, 2011 5.704 5.757 5.704 5.757 5,326 +0.09(+1.56%)
Nov 10, 2011 5.644 5.884 5.644 5.669 2,055 -0.03(-0.50%)
Nov 09, 2011 5.644 5.697 5.644 5.697 9,807 +0.05(+0.82%)
Nov 08, 2011 5.644 5.687 5.644 5.651 6,097 +0.02(+0.37%)
Nov 07, 2011 5.715 5.715 5.577 5.630 35,322 -0.08(-1.42%)
Nov 04, 2011 5.694 5.711 5.694 5.711 6,497 +0.02(+0.31%)
Nov 03, 2011 5.655 5.715 5.581 5.694 33,536 -0.01(-0.12%)
Nov 02, 2011 5.704 5.704 5.697 5.701 11,386 +0.04(+0.75%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.