Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
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
Saratoga Investment Corp
(NY:
SAR
)
23.92
-0.04 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2014
6.282
6.351
6.269
6.286
53,236
-0.01(-0.13%)
Mar 28, 2014
6.314
6.331
6.290
6.294
7,677
+0.03(+0.52%)
Mar 27, 2014
6.318
6.347
6.232
6.261
11,799
-0.00(-0.07%)
Mar 26, 2014
6.376
6.376
6.265
6.265
1,803
-0.09(-1.35%)
Mar 25, 2014
6.351
6.351
6.351
6.351
981
-0.04(-0.64%)
Mar 24, 2014
6.413
6.413
6.269
6.392
29,732
+0.02(+0.26%)
Mar 21, 2014
6.212
6.490
6.151
6.376
86,334
+0.12(+1.97%)
Mar 20, 2014
6.171
6.294
6.171
6.253
20,324
+0.09(+1.40%)
Mar 19, 2014
6.249
6.249
6.167
6.167
41,502
-0.06(-0.99%)
Mar 18, 2014
6.245
6.255
6.228
6.228
30,786
+0.00(+0.00%)
Mar 17, 2014
6.290
6.293
6.228
6.228
18,703
-0.00(-0.07%)
Mar 14, 2014
6.228
6.347
6.228
6.232
28,863
+0.00(+0.07%)
Mar 13, 2014
6.232
6.420
6.228
6.228
21,515
-0.02(-0.33%)
Mar 12, 2014
6.310
6.310
6.228
6.249
71,706
-0.10(-1.61%)
Mar 11, 2014
6.351
6.400
6.351
6.351
14,389
-0.01(-0.13%)
Mar 10, 2014
6.450
6.511
6.351
6.359
33,717
-0.07(-1.02%)
Mar 07, 2014
6.531
6.531
6.351
6.425
21,229
-0.07(-1.07%)
Mar 06, 2014
6.429
6.503
6.417
6.495
17,451
+0.05(+0.76%)
Mar 05, 2014
6.445
6.445
6.445
6.445
600
-0.02(-0.25%)
Mar 04, 2014
6.454
6.495
6.429
6.462
24,834
+0.00(+0.06%)
Mar 03, 2014
6.462
6.495
6.454
6.458
26,105
-0.04(-0.57%)
Feb 28, 2014
6.474
6.556
6.472
6.495
13,898
+0.02(+0.32%)
Feb 27, 2014
6.536
6.536
6.474
6.474
1,744
+0.00(+0.00%)
Feb 26, 2014
6.540
6.589
6.465
6.474
27,741
+0.01(+0.13%)
Feb 25, 2014
6.463
6.552
6.462
6.466
12,678
-0.07(-1.11%)
Feb 24, 2014
6.519
6.572
6.519
6.538
10,979
+0.02(+0.29%)
Feb 21, 2014
6.659
6.659
6.519
6.519
11,023
-0.20(-2.99%)
Feb 20, 2014
6.556
6.720
6.556
6.720
3,382
+0.15(+2.31%)
Feb 19, 2014
6.572
6.577
6.556
6.568
11,282
+0.04(+0.60%)
Feb 18, 2014
6.556
6.638
6.529
6.529
23,594
-0.04(-0.53%)
Feb 14, 2014
6.462
6.564
6.564
6.564
40,268
+0.10(+1.59%)
Feb 13, 2014
6.454
6.499
6.454
6.462
4,988
-0.04(-0.60%)
Feb 12, 2014
6.454
6.501
6.450
6.501
6,193
+0.05(+0.72%)
Feb 11, 2014
6.491
6.491
6.417
6.454
3,609
+0.01(+0.13%)
Feb 10, 2014
6.523
6.523
6.391
6.446
14,569
-0.07(-1.11%)
Feb 07, 2014
6.445
6.530
6.351
6.519
21,759
+0.05(+0.82%)
Feb 06, 2014
6.474
6.474
6.450
6.466
13,957
-0.01(-0.13%)
Feb 05, 2014
6.560
6.560
6.474
6.474
25,537
-0.09(-1.43%)
Feb 04, 2014
6.572
6.597
6.568
6.568
4,344
-0.01(-0.19%)
Feb 03, 2014
6.568
6.583
6.564
6.581
7,526
-0.09(-1.29%)
Jan 31, 2014
6.659
6.728
6.659
6.667
34,183
+0.11(+1.62%)
Jan 30, 2014
6.568
6.622
6.515
6.561
13,239
+0.11(+1.72%)
Jan 29, 2014
6.427
6.519
6.200
6.449
83,967
-0.01(-0.12%)
Jan 28, 2014
6.352
6.474
6.352
6.457
16,209
+0.09(+1.45%)
Jan 27, 2014
6.486
6.495
6.365
6.365
53,497
-0.13(-1.99%)
Jan 24, 2014
6.519
6.581
6.491
6.495
10,408
-0.07(-1.05%)
Jan 23, 2014
6.667
6.667
6.450
6.563
59,499
-0.04(-0.57%)
Jan 22, 2014
6.577
6.673
6.577
6.601
23,567
-0.06(-0.93%)
Jan 21, 2014
6.683
6.749
6.566
6.663
51,101
-0.05(-0.67%)
Jan 17, 2014
6.753
6.708
6.708
6.708
32,458
-0.07(-0.97%)
Jan 16, 2014
6.806
6.917
6.747
6.773
45,468
-0.01(-0.18%)
Jan 15, 2014
6.531
6.863
6.445
6.786
68,465
+0.25(+3.89%)
Jan 14, 2014
6.507
6.544
6.450
6.531
19,846
+0.08(+1.27%)
Jan 13, 2014
6.392
6.540
6.392
6.450
22,152
+0.07(+1.16%)
Jan 10, 2014
6.433
6.507
6.376
6.376
24,949
-0.07(-1.08%)
Jan 09, 2014
6.376
6.515
6.372
6.445
33,010
+0.05(+0.70%)
Jan 08, 2014
6.478
6.478
6.355
6.400
37,871
-0.07(-1.08%)
Jan 07, 2014
6.495
6.588
6.413
6.470
19,460
+0.07(+1.15%)
Jan 06, 2014
6.372
6.531
6.339
6.396
22,647
+0.02(+0.32%)
Jan 03, 2014
6.290
6.564
6.290
6.376
36,812
+0.01(+0.19%)
Jan 02, 2014
6.429
6.429
6.290
6.363
27,811
-0.05(-0.77%)
Dec 31, 2013
6.454
6.413
6.413
6.413
51,738
-0.00(-0.06%)
Dec 30, 2013
6.515
6.556
6.351
6.417
70,376
-0.14(-2.19%)
Dec 27, 2013
6.556
6.593
6.515
6.560
22,994
+0.12(+1.91%)
Dec 26, 2013
6.425
6.491
6.413
6.437
28,180
+0.04(+0.64%)
Dec 24, 2013
6.363
6.433
6.355
6.396
10,045
+0.07(+1.04%)
Dec 23, 2013
6.355
6.429
6.331
6.331
22,957
-0.03(-0.52%)
Dec 20, 2013
6.359
6.433
6.359
6.363
25,158
-0.01(-0.19%)
Dec 19, 2013
6.418
6.433
6.363
6.376
10,806
-0.09(-1.33%)
Dec 18, 2013
6.351
6.462
6.351
6.462
21,564
+0.13(+2.07%)
Dec 17, 2013
6.388
6.450
6.296
6.331
32,790
-0.02(-0.32%)
Dec 16, 2013
6.290
6.397
6.277
6.351
14,428
+0.06(+0.91%)
Dec 13, 2013
6.381
6.421
6.294
6.294
19,299
-0.10(-1.60%)
Dec 12, 2013
6.359
6.454
6.314
6.396
25,295
-0.03(-0.45%)
Dec 11, 2013
6.273
6.425
6.273
6.425
37,232
+0.10(+1.55%)
Dec 10, 2013
6.282
6.331
6.261
6.327
37,214
+0.05(+0.72%)
Dec 09, 2013
6.269
6.327
6.269
6.282
23,509
+0.02(+0.39%)
Dec 06, 2013
6.306
6.404
6.232
6.257
44,324
+0.01(+0.13%)
Dec 05, 2013
6.277
6.331
6.249
6.249
12,097
-0.05(-0.85%)
Dec 04, 2013
6.355
6.372
6.239
6.302
23,235
+0.03(+0.52%)
Dec 03, 2013
6.253
6.429
6.208
6.269
52,277
-0.08(-1.23%)
Dec 02, 2013
6.454
6.493
6.257
6.347
66,864
-0.06(-0.96%)
Nov 29, 2013
6.495
6.495
6.392
6.409
4,290
+0.04(+0.64%)
Nov 27, 2013
6.388
6.519
6.351
6.368
37,339
+0.00(+0.06%)
Nov 26, 2013
6.359
6.531
6.351
6.363
68,487
-0.01(-0.13%)
Nov 25, 2013
6.331
6.474
6.331
6.372
52,751
+0.06(+0.97%)
Nov 22, 2013
6.392
6.568
6.261
6.310
68,924
-0.09(-1.47%)
Nov 21, 2013
6.396
6.503
6.392
6.404
26,057
-0.01(-0.13%)
Nov 20, 2013
6.577
6.577
6.404
6.413
44,951
-0.04(-0.63%)
Nov 19, 2013
6.454
6.609
6.433
6.454
34,723
-0.05(-0.69%)
Nov 18, 2013
6.802
6.802
6.486
6.499
29,200
-0.06(-0.88%)
Nov 15, 2013
6.429
6.679
6.396
6.556
67,567
+0.22(+3.43%)
Nov 14, 2013
6.544
6.720
6.339
6.339
33,922
-0.16(-2.40%)
Nov 12, 2013
6.753
6.753
6.377
6.495
152,833
-0.39(-5.65%)
Nov 11, 2013
7.064
7.064
6.798
6.884
119,779
-0.25(-3.45%)
Nov 08, 2013
7.052
7.478
6.982
7.130
124,706
+0.27(+3.88%)
Nov 07, 2013
6.881
6.881
6.793
6.863
128,759
+0.04(+0.52%)
Nov 06, 2013
6.835
7.005
6.775
6.828
113,945
+0.02(+0.26%)
Nov 05, 2013
6.828
7.026
6.793
6.810
144,532
-0.05(-0.72%)
Nov 04, 2013
6.803
6.934
6.796
6.860
141,813
+0.07(+0.99%)
Nov 01, 2013
6.793
6.803
6.694
6.793
105,135
+0.00(+0.05%)
Oct 31, 2013
6.803
6.803
6.692
6.789
30,990
+0.07(+1.11%)
Oct 30, 2013
6.803
6.803
6.686
6.715
110,649
-0.02(-0.32%)
Oct 29, 2013
6.757
6.803
6.736
6.736
45,265
-0.04(-0.57%)
Oct 28, 2013
6.803
6.803
6.740
6.775
26,143
-0.06(-0.88%)
Oct 25, 2013
6.835
6.881
6.793
6.835
17,618
-0.04(-0.62%)
Oct 24, 2013
6.725
6.889
6.722
6.878
59,219
+0.08(+1.14%)
Oct 23, 2013
6.775
6.810
6.725
6.800
8,225
-0.01(-0.16%)
Oct 22, 2013
6.860
6.878
6.729
6.810
14,811
-0.05(-0.72%)
Oct 21, 2013
6.863
6.863
6.775
6.860
33,271
+0.10(+1.47%)
Oct 18, 2013
6.828
6.905
6.633
6.761
80,747
-0.13(-1.95%)
Oct 17, 2013
6.863
6.899
6.807
6.895
50,002
+0.02(+0.26%)
Oct 16, 2013
6.899
6.899
6.761
6.878
24,356
-0.04(-0.57%)
Oct 15, 2013
6.810
7.058
6.810
6.917
117,897
+0.14(+2.09%)
Oct 14, 2013
6.796
7.001
6.775
6.775
56,738
-0.05(-0.78%)
Oct 11, 2013
6.775
6.881
6.637
6.828
33,729
+0.02(+0.26%)
Oct 10, 2013
6.704
6.810
6.704
6.810
10,062
+0.11(+1.69%)
Oct 09, 2013
6.810
6.810
6.697
6.697
3,558
-0.11(-1.64%)
Oct 08, 2013
6.796
6.810
6.793
6.808
9,763
-0.05(-0.80%)
Oct 07, 2013
6.800
6.895
6.722
6.863
17,284
+0.19(+2.92%)
Oct 04, 2013
6.718
6.722
6.626
6.669
5,958
+0.04(+0.64%)
Oct 03, 2013
6.633
6.637
6.616
6.626
13,234
-0.09(-1.37%)
Oct 02, 2013
6.704
6.722
6.641
6.718
21,270
+0.04(+0.62%)
Oct 01, 2013
6.637
6.677
6.637
6.677
5,545
-0.03(-0.51%)
Sep 27, 2013
6.718
6.718
6.711
6.711
1,139
-0.01(-0.16%)
Sep 26, 2013
6.722
6.722
6.616
6.722
3,728
+0.00(+0.00%)
Sep 25, 2013
6.714
6.722
6.715
6.722
26,386
+0.01(+0.11%)
Sep 24, 2013
6.715
6.715
6.715
6.715
282
-0.01(-0.11%)
Sep 23, 2013
6.725
6.725
6.722
6.722
2,244
-0.03(-0.51%)
Sep 20, 2013
6.807
6.807
6.722
6.756
8,055
+0.03(+0.51%)
Sep 19, 2013
6.701
6.722
6.701
6.722
1,424
+0.02(+0.32%)
Sep 18, 2013
6.704
6.722
6.591
6.701
3,878
+0.12(+1.77%)
Sep 17, 2013
6.987
6.987
6.563
6.584
32,666
+0.02(+0.27%)
Sep 16, 2013
6.633
6.633
6.563
6.566
9,986
-0.15(-2.26%)
Sep 13, 2013
6.545
6.722
6.545
6.718
37,599
+0.17(+2.65%)
Sep 12, 2013
6.545
6.545
6.545
6.545
4,239
+0.04(+0.54%)
Sep 11, 2013
6.503
6.510
6.492
6.510
4,765
+0.00(+0.07%)
Sep 10, 2013
6.527
6.527
6.505
6.505
6,444
-0.03(-0.45%)
Sep 09, 2013
6.545
6.545
6.485
6.534
12,196
-0.01(-0.10%)
Sep 06, 2013
6.510
6.541
6.510
6.541
6,362
+0.01(+0.15%)
Sep 05, 2013
6.527
6.538
6.492
6.531
2,012
-0.01(-0.16%)
Sep 04, 2013
6.545
6.545
6.481
6.541
6,303
+0.03(+0.48%)
Sep 03, 2013
6.520
6.527
6.502
6.510
12,343
+0.03(+0.50%)
Aug 30, 2013
6.524
6.524
6.478
6.478
8,479
-0.07(-1.02%)
Aug 29, 2013
6.474
6.544
6.418
6.544
7,117
+0.15(+2.31%)
Aug 28, 2013
6.396
6.396
6.396
6.396
486
+0.00(+0.06%)
Aug 27, 2013
6.393
6.393
6.393
6.393
1,594
-0.13(-2.06%)
Aug 26, 2013
6.545
6.545
6.527
6.527
12,527
-0.00(-0.05%)
Aug 23, 2013
6.545
6.545
6.527
6.531
3,674
+0.15(+2.27%)
Aug 22, 2013
6.368
6.418
6.368
6.386
15,133
-0.16(-2.38%)
Aug 21, 2013
6.474
6.541
6.382
6.541
3,233
+0.16(+2.49%)
Aug 20, 2013
6.372
6.446
6.372
6.382
14,932
-0.04(-0.55%)
Aug 19, 2013
6.421
6.428
6.379
6.418
8,963
-0.01(-0.22%)
Aug 16, 2013
6.435
6.435
6.425
6.432
6,718
-0.06(-0.93%)
Aug 15, 2013
6.425
6.492
6.425
6.492
2,261
-0.05(-0.81%)
Aug 14, 2013
6.545
6.545
6.510
6.545
12,654
+0.02(+0.31%)
Aug 13, 2013
6.545
6.545
6.457
6.524
6,399
+0.01(+0.12%)
Aug 12, 2013
6.545
6.545
6.513
6.517
11,492
-0.10(-1.50%)
Aug 09, 2013
6.644
6.679
6.545
6.616
21,354
+0.19(+2.93%)
Aug 08, 2013
6.457
6.457
6.428
6.428
2,467
-0.02(-0.28%)
Aug 07, 2013
6.432
6.457
6.432
6.446
18,847
+0.06(+0.94%)
Aug 06, 2013
6.453
6.453
6.386
6.386
3,109
+0.04(+0.67%)
Aug 05, 2013
6.336
6.449
6.336
6.343
2,221
+0.04(+0.62%)
Aug 02, 2013
6.302
6.304
6.302
6.304
2,221
-0.01(-0.17%)
Aug 01, 2013
6.241
6.315
6.234
6.315
1,362
-0.02(-0.34%)
Jul 31, 2013
6.368
6.457
6.230
6.336
14,876
-0.03(-0.50%)
Jul 30, 2013
6.311
6.453
6.311
6.368
6,444
+0.00(+0.00%)
Jul 29, 2013
6.375
6.382
6.368
6.368
377,587
-0.06(-0.99%)
Jul 26, 2013
6.411
6.456
6.379
6.432
2,535
+0.01(+0.17%)
Jul 25, 2013
6.453
6.457
6.421
6.421
28,342
-0.12(-1.79%)
Jul 24, 2013
6.393
6.538
6.393
6.538
27,265
+0.11(+1.65%)
Jul 23, 2013
6.403
6.446
6.403
6.432
989
-0.02(-0.33%)
Jul 22, 2013
6.379
6.488
6.368
6.453
18,047
+0.08(+1.33%)
Jul 19, 2013
6.276
6.368
6.276
6.368
18,745
+0.13(+2.10%)
Jul 18, 2013
6.297
6.361
6.227
6.237
13,604
-0.00(-0.00%)
Jul 17, 2013
6.262
6.294
6.227
6.237
19,249
+0.05(+0.74%)
Jul 16, 2013
6.244
6.412
6.191
6.191
41,941
-0.06(-0.96%)
Jul 15, 2013
6.227
6.251
6.218
6.251
8,329
+0.07(+1.14%)
Jul 12, 2013
6.191
6.217
6.103
6.181
47,970
-0.01(-0.17%)
Jul 11, 2013
6.198
6.198
6.191
6.191
32,576
-0.05(-0.85%)
Jul 09, 2013
6.174
6.244
6.244
6.244
5,087
+0.07(+1.15%)
Jul 08, 2013
6.174
6.174
6.174
6.174
489
-0.08(-1.36%)
Jul 05, 2013
6.269
6.540
6.258
6.258
11,973
+0.02(+0.28%)
Jul 02, 2013
6.198
6.241
6.241
6.241
1,978
-0.00(-0.06%)
Jul 01, 2013
6.241
6.244
6.224
6.244
6,105
+0.00(+0.00%)
Jun 28, 2013
6.202
6.244
6.191
6.244
5,509
+0.06(+1.03%)
Jun 26, 2013
6.283
6.283
6.159
6.181
21,038
-0.23(-3.59%)
Jun 25, 2013
6.432
6.432
6.411
6.411
1,413
+0.19(+3.13%)
Jun 21, 2013
6.216
6.216
6.216
6.216
0
-0.03(-0.45%)
Jun 20, 2013
6.265
6.265
6.242
6.244
7,597
+0.00(+0.01%)
Jun 19, 2013
6.220
6.244
6.220
6.244
1,130
+0.09(+1.43%)
Jun 18, 2013
6.174
6.174
6.156
6.156
4,058
-0.00(-0.06%)
Jun 17, 2013
6.319
6.333
6.159
6.159
13,208
-0.08(-1.30%)
Jun 14, 2013
6.244
6.244
6.241
6.241
768
-0.00(-0.06%)
Jun 13, 2013
6.244
6.244
6.244
6.244
1,413
+0.04(+0.57%)
Jun 12, 2013
6.234
6.244
6.159
6.209
5,008
+0.01(+0.23%)
Jun 11, 2013
6.244
6.244
6.195
6.195
3,674
-0.18(-2.78%)
Jun 10, 2013
6.244
6.382
6.241
6.372
8,762
+0.13(+2.04%)
Jun 07, 2013
6.209
6.262
6.209
6.244
69,604
+0.02(+0.28%)
Jun 06, 2013
6.181
6.227
6.156
6.227
39,563
+0.04(+0.57%)
Jun 05, 2013
6.142
6.209
6.067
6.191
25,829
-0.11(-1.69%)
Jun 04, 2013
6.297
6.297
6.297
6.297
859
-0.04(-0.67%)
Jun 03, 2013
6.333
6.340
6.333
6.340
2,507
-0.03(-0.49%)
May 31, 2013
6.371
6.371
6.371
6.371
1,478
+0.00(+0.04%)
May 30, 2013
6.368
6.368
6.368
6.368
4,386
+0.00(+0.00%)
May 29, 2013
6.280
6.368
6.280
6.368
6,715
-0.17(-2.65%)
May 28, 2013
6.492
6.541
6.368
6.541
5,452
+0.12(+1.85%)
May 24, 2013
6.580
6.686
6.423
6.423
4,064
-0.09(-1.44%)
May 23, 2013
6.686
6.686
6.517
6.517
8,988
-0.20(-3.00%)
May 22, 2013
6.633
6.722
6.580
6.718
7,578
-0.03(-0.47%)
May 21, 2013
6.457
6.750
6.368
6.750
12,844
+0.29(+4.55%)
May 20, 2013
6.404
6.457
6.404
6.457
6,628
-0.05(-0.77%)
May 17, 2013
6.453
6.527
6.453
6.507
3,538
-0.01(-0.23%)
May 16, 2013
6.517
6.545
6.513
6.522
8,816
+0.10(+1.51%)
May 15, 2013
6.513
6.722
6.421
6.425
27,468
+0.06(+0.89%)
May 13, 2013
6.343
6.372
6.230
6.368
33,161
+0.04(+0.56%)
May 10, 2013
7.444
7.444
6.230
6.333
12,414
+0.02(+0.34%)
May 09, 2013
6.227
6.365
6.227
6.311
1,837
+0.08(+1.36%)
May 08, 2013
6.227
6.227
6.227
6.227
4,211
-0.02(-0.28%)
May 07, 2013
6.365
6.386
6.244
6.244
9,217
-0.12(-1.84%)
May 06, 2013
6.361
6.365
6.329
6.361
7,914
-0.00(-0.06%)
May 03, 2013
6.227
6.497
6.191
6.365
52,622
+0.28(+4.59%)
May 02, 2013
6.071
6.191
6.018
6.085
13,887
-0.02(-0.29%)
May 01, 2013
6.067
6.156
6.067
6.103
14,963
+0.09(+1.47%)
Apr 30, 2013
5.979
6.018
5.975
6.014
13,641
+0.04(+0.60%)
Apr 29, 2013
5.859
6.011
5.859
5.979
5,065
+0.12(+2.11%)
Apr 26, 2013
5.844
5.873
5.855
5.855
2,569
-0.04(-0.61%)
Apr 25, 2013
6.009
6.009
5.890
5.891
6,831
-0.12(-2.05%)
Apr 24, 2013
6.000
6.014
5.887
6.014
6,354
+0.04(+0.59%)
Apr 23, 2013
5.869
5.979
5.869
5.979
876
+0.14(+2.36%)
Apr 22, 2013
5.944
6.008
5.837
5.841
9,002
+0.00(+0.06%)
Apr 19, 2013
5.844
5.844
5.837
5.837
1,534
+0.02(+0.30%)
Apr 18, 2013
5.961
5.961
5.820
5.820
5,983
-0.17(-2.78%)
Apr 17, 2013
5.901
5.986
5.855
5.986
16,852
-0.02(-0.33%)
Apr 16, 2013
5.855
6.006
5.855
6.006
1,636
+0.06(+1.04%)
Apr 15, 2013
5.947
5.947
5.855
5.944
5,961
-0.03(-0.53%)
Apr 12, 2013
6.064
6.064
5.841
5.975
16,111
-0.11(-1.80%)
Apr 11, 2013
5.979
6.174
5.979
6.085
35,072
+0.07(+1.24%)
Apr 10, 2013
5.926
6.011
5.926
6.011
14,590
+0.17(+2.97%)
Apr 09, 2013
5.859
5.982
5.837
5.837
2,744
-0.14(-2.37%)
Apr 08, 2013
5.837
5.979
5.837
5.979
3,598
+0.13(+2.31%)
Apr 05, 2013
5.809
5.873
5.809
5.844
5,370
+0.03(+0.54%)
Apr 04, 2013
5.813
5.813
5.813
5.813
607
+0.00(+0.06%)
Apr 03, 2013
5.844
5.997
5.809
5.809
13,002
-0.01(-0.24%)
Apr 02, 2013
5.869
5.905
5.823
5.823
6,529
-0.15(-2.49%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.