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 (%)
Apr 29, 2016
8.249
8.274
8.124
8.274
10,498
+0.01(+0.13%)
Apr 28, 2016
8.212
8.274
8.112
8.264
40,733
+0.09(+1.15%)
Apr 27, 2016
8.204
8.204
8.100
8.169
19,166
-0.03(-0.43%)
Apr 26, 2016
8.100
8.204
8.075
8.204
27,843
+0.12(+1.50%)
Apr 25, 2016
8.005
8.083
8.005
8.083
16,876
+0.02(+0.29%)
Apr 22, 2016
8.080
8.080
8.020
8.060
15,705
+0.03(+0.43%)
Apr 21, 2016
8.169
8.189
8.020
8.025
31,115
-0.08(-0.98%)
Apr 20, 2016
8.129
8.184
8.090
8.105
16,826
+0.04(+0.53%)
Apr 19, 2016
8.095
8.123
8.062
8.062
20,413
+0.02(+0.29%)
Apr 18, 2016
8.085
8.219
8.039
8.039
15,931
-0.05(-0.56%)
Apr 15, 2016
8.095
8.217
8.080
8.085
8,009
-0.03(-0.40%)
Apr 14, 2016
8.095
8.233
7.990
8.117
23,417
+0.03(+0.43%)
Apr 13, 2016
8.224
8.224
7.895
8.082
82,213
-0.11(-1.31%)
Apr 12, 2016
8.092
8.248
8.092
8.189
108,984
+0.06(+0.78%)
Apr 11, 2016
8.126
8.267
8.065
8.126
59,292
+0.10(+1.21%)
Apr 08, 2016
7.956
8.125
7.932
8.029
13,648
+0.06(+0.73%)
Apr 07, 2016
8.063
8.223
7.903
7.970
20,567
-0.05(-0.67%)
Apr 06, 2016
7.961
8.024
7.902
8.024
33,528
+0.15(+1.85%)
Apr 05, 2016
7.934
8.007
7.839
7.878
35,554
-0.07(-0.92%)
Apr 04, 2016
7.781
7.967
7.781
7.951
75,229
+0.17(+2.19%)
Apr 01, 2016
7.611
7.781
7.611
7.781
58,001
+0.16(+2.04%)
Mar 31, 2016
7.586
7.781
7.586
7.625
7,314
+0.04(+0.58%)
Mar 30, 2016
7.664
7.684
7.581
7.581
19,993
-0.07(-0.95%)
Mar 29, 2016
7.688
7.688
7.634
7.654
10,460
+0.06(+0.77%)
Mar 28, 2016
7.586
7.808
7.586
7.596
20,859
+0.00(+0.00%)
Mar 24, 2016
7.625
7.596
7.596
7.596
10,693
-0.06(-0.83%)
Mar 23, 2016
7.581
7.659
7.544
7.659
7,707
+0.01(+0.13%)
Mar 22, 2016
7.513
7.742
7.508
7.649
17,191
+0.14(+1.92%)
Mar 21, 2016
7.450
7.601
7.450
7.506
12,424
+0.02(+0.29%)
Mar 18, 2016
7.397
7.499
7.397
7.484
7,045
+0.14(+1.85%)
Mar 17, 2016
7.051
7.392
7.051
7.348
101,514
+0.32(+4.57%)
Mar 16, 2016
7.027
7.027
7.008
7.027
18,083
+0.01(+0.14%)
Mar 15, 2016
7.027
7.027
7.003
7.017
15,469
-0.02(-0.35%)
Mar 14, 2016
6.954
7.042
6.938
7.042
27,734
+0.08(+1.19%)
Mar 11, 2016
6.944
7.003
6.930
6.959
29,956
+0.00(+0.07%)
Mar 10, 2016
6.973
6.978
6.939
6.954
15,157
-0.02(-0.28%)
Mar 09, 2016
6.935
6.973
6.910
6.973
15,953
+0.09(+1.27%)
Mar 08, 2016
6.888
6.954
6.881
6.886
17,664
-0.04(-0.56%)
Mar 07, 2016
6.998
7.003
6.871
6.925
34,949
-0.07(-0.97%)
Mar 04, 2016
6.949
6.924
6.924
6.993
24,448
+0.07(+0.99%)
Mar 03, 2016
6.832
6.924
6.832
6.924
13,944
+0.10(+1.49%)
Mar 02, 2016
6.930
6.930
6.764
6.823
22,743
-0.06(-0.92%)
Mar 01, 2016
6.905
6.918
6.779
6.886
44,145
-0.03(-0.44%)
Feb 29, 2016
6.954
7.132
6.862
6.916
35,180
+0.08(+1.15%)
Feb 26, 2016
6.716
6.837
6.716
6.837
8,426
+0.14(+2.03%)
Feb 25, 2016
6.638
6.755
6.604
6.701
12,105
+0.13(+2.00%)
Feb 24, 2016
6.633
6.662
6.570
6.570
12,786
-0.10(-1.53%)
Feb 23, 2016
6.672
6.740
6.638
6.672
15,023
+0.00(+0.07%)
Feb 22, 2016
6.735
6.784
6.655
6.667
30,937
-0.04(-0.58%)
Feb 19, 2016
6.808
6.808
6.621
6.706
17,180
-0.10(-1.50%)
Feb 18, 2016
6.589
6.896
6.580
6.808
35,490
+0.16(+2.34%)
Feb 17, 2016
6.653
6.653
6.541
6.653
42,648
+0.05(+0.74%)
Feb 16, 2016
6.589
6.611
6.580
6.604
6,923
+0.04(+0.59%)
Feb 12, 2016
6.628
6.565
6.565
6.565
26,938
-0.08(-1.24%)
Feb 11, 2016
6.594
6.764
6.594
6.648
24,480
-0.13(-1.94%)
Feb 10, 2016
6.687
6.803
6.676
6.779
11,437
+0.11(+1.68%)
Feb 09, 2016
6.686
6.852
6.661
6.667
9,782
-0.04(-0.65%)
Feb 08, 2016
6.740
6.740
6.662
6.711
10,765
-0.16(-2.27%)
Feb 05, 2016
6.862
6.915
6.821
6.867
29,950
-0.04(-0.56%)
Feb 04, 2016
6.930
6.930
6.862
6.905
19,280
+0.01(+0.21%)
Feb 03, 2016
6.905
6.905
6.846
6.891
15,420
+0.03(+0.43%)
Feb 02, 2016
6.813
6.886
6.604
6.862
43,981
+0.00(+0.07%)
Feb 01, 2016
6.905
6.905
6.682
6.857
88,633
+0.00(+0.07%)
Jan 29, 2016
6.629
6.857
6.629
6.852
33,633
+0.19(+2.85%)
Jan 28, 2016
6.619
6.710
6.531
6.662
19,634
+0.09(+1.41%)
Jan 27, 2016
6.641
6.677
6.565
6.570
19,785
+0.06(+0.87%)
Jan 26, 2016
6.452
6.641
6.452
6.513
16,868
+0.04(+0.66%)
Jan 25, 2016
6.691
6.730
6.381
6.471
72,212
-0.28(-4.20%)
Jan 22, 2016
6.830
6.830
6.688
6.754
26,003
+0.02(+0.29%)
Jan 21, 2016
6.976
7.028
6.734
6.734
44,248
-0.01(-0.08%)
Jan 20, 2016
6.853
6.853
6.612
6.740
33,691
-0.07(-0.97%)
Jan 19, 2016
6.863
6.863
6.702
6.806
20,611
+0.03(+0.42%)
Jan 15, 2016
6.990
6.778
6.778
6.778
20,960
-0.17(-2.45%)
Jan 14, 2016
6.811
7.085
6.803
6.948
28,726
+0.05(+0.68%)
Jan 13, 2016
7.122
7.122
6.872
6.901
25,273
-0.12(-1.72%)
Jan 12, 2016
7.293
7.293
6.990
7.021
49,592
-0.11(-1.48%)
Jan 11, 2016
7.236
7.378
7.085
7.127
58,778
-0.13(-1.76%)
Jan 08, 2016
7.226
7.297
7.189
7.255
35,290
+0.03(+0.39%)
Jan 07, 2016
7.265
7.316
7.203
7.226
14,024
+0.02(+0.26%)
Jan 06, 2016
7.203
7.321
7.203
7.207
10,793
-0.12(-1.68%)
Jan 05, 2016
7.297
7.392
7.297
7.330
10,711
+0.01(+0.16%)
Jan 04, 2016
7.251
7.429
7.251
7.319
50,756
+0.04(+0.49%)
Dec 31, 2015
7.250
7.283
7.283
7.283
3,175
+0.05(+0.72%)
Dec 30, 2015
7.241
7.250
7.212
7.231
17,215
-0.00(-0.07%)
Dec 29, 2015
7.241
7.241
7.189
7.236
6,474
+0.05(+0.68%)
Dec 28, 2015
7.174
7.226
7.123
7.187
25,644
+0.02(+0.30%)
Dec 24, 2015
7.207
7.165
7.165
7.165
5,504
-0.08(-1.15%)
Dec 23, 2015
7.203
7.325
7.203
7.248
13,939
+0.02(+0.30%)
Dec 22, 2015
7.085
7.245
7.085
7.226
6,781
+0.18(+2.62%)
Dec 21, 2015
6.901
7.042
6.901
7.042
111,690
+0.11(+1.65%)
Dec 18, 2015
6.919
6.928
6.901
6.928
16,730
-0.07(-0.95%)
Dec 17, 2015
6.957
7.067
6.882
6.995
26,838
+0.02(+0.28%)
Dec 16, 2015
6.962
7.004
6.815
6.976
19,705
+0.02(+0.27%)
Dec 15, 2015
6.907
7.050
6.907
6.957
41,972
+0.05(+0.75%)
Dec 14, 2015
7.019
7.052
6.905
6.905
31,369
-0.14(-2.01%)
Dec 11, 2015
7.085
7.132
6.990
7.047
53,799
-0.06(-0.84%)
Dec 10, 2015
7.259
7.259
7.080
7.107
10,325
+0.03(+0.45%)
Dec 09, 2015
7.106
7.146
7.052
7.075
24,386
-0.07(-0.99%)
Dec 08, 2015
7.129
7.184
7.037
7.146
13,808
-0.13(-1.75%)
Dec 07, 2015
7.326
7.378
7.264
7.274
8,771
-0.11(-1.45%)
Dec 04, 2015
7.463
7.463
7.349
7.381
7,107
-0.14(-1.91%)
Dec 03, 2015
7.401
7.524
7.352
7.524
13,338
+0.04(+0.59%)
Dec 02, 2015
7.411
7.480
7.411
7.480
22,389
+0.02(+0.23%)
Dec 01, 2015
7.392
7.539
7.392
7.463
19,357
+0.08(+1.09%)
Nov 30, 2015
7.368
7.382
7.226
7.382
29,848
+0.08(+1.10%)
Nov 27, 2015
7.302
7.302
7.302
7.302
760
+0.07(+0.98%)
Nov 25, 2015
7.217
7.231
7.231
7.231
12,279
+0.01(+0.08%)
Nov 24, 2015
7.146
7.245
7.109
7.225
6,847
+0.08(+1.11%)
Nov 23, 2015
7.193
7.193
7.007
7.146
60,121
+0.10(+1.41%)
Nov 20, 2015
7.156
7.156
6.990
7.047
28,580
-0.13(-1.84%)
Nov 19, 2015
7.259
7.274
7.137
7.179
22,389
-0.04(-0.59%)
Nov 18, 2015
7.245
7.260
7.222
7.222
14,003
-0.05(-0.65%)
Nov 17, 2015
7.288
7.288
7.236
7.269
42,791
+0.03(+0.39%)
Nov 16, 2015
7.226
7.241
7.222
7.241
20,357
-0.03(-0.39%)
Nov 13, 2015
7.529
7.529
7.269
7.269
48,302
-0.09(-1.22%)
Nov 12, 2015
7.311
7.363
7.295
7.359
14,384
+0.00(+0.00%)
Nov 11, 2015
7.299
7.368
7.297
7.359
9,597
+0.01(+0.13%)
Nov 10, 2015
7.453
7.453
7.349
7.349
4,789
-0.04(-0.58%)
Nov 09, 2015
7.307
7.525
7.307
7.392
11,454
+0.01(+0.19%)
Nov 06, 2015
7.458
7.458
7.363
7.378
5,813
-0.08(-1.08%)
Nov 05, 2015
7.510
7.510
7.350
7.458
11,327
-0.00(-0.06%)
Nov 04, 2015
7.420
7.566
7.344
7.463
38,995
+0.01(+0.13%)
Nov 03, 2015
7.524
7.536
7.420
7.453
21,928
-0.07(-0.88%)
Nov 02, 2015
7.404
7.564
7.404
7.519
14,420
-0.02(-0.31%)
Oct 30, 2015
7.614
7.614
7.533
7.543
18,322
-0.01(-0.19%)
Oct 29, 2015
7.415
7.598
7.358
7.557
14,071
+0.13(+1.72%)
Oct 28, 2015
7.388
7.462
7.342
7.429
41,923
+0.06(+0.81%)
Oct 27, 2015
7.416
7.448
7.309
7.369
10,789
-0.05(-0.68%)
Oct 26, 2015
7.517
7.522
7.420
7.420
16,294
-0.09(-1.17%)
Oct 23, 2015
7.573
7.573
7.480
7.508
33,765
-0.00(-0.06%)
Oct 22, 2015
7.600
7.651
7.508
7.513
13,669
-0.04(-0.55%)
Oct 21, 2015
7.683
7.684
7.485
7.554
19,662
-0.10(-1.27%)
Oct 20, 2015
7.688
7.706
7.633
7.651
20,892
+0.02(+0.30%)
Oct 19, 2015
7.674
7.674
7.619
7.628
28,580
-0.05(-0.60%)
Oct 16, 2015
7.586
7.947
7.536
7.674
45,215
+0.16(+2.15%)
Oct 15, 2015
7.517
7.554
7.485
7.513
34,155
-0.07(-0.97%)
Oct 14, 2015
7.573
7.681
7.536
7.586
86,112
-0.06(-0.79%)
Oct 13, 2015
7.617
7.730
7.596
7.647
30,837
+0.02(+0.21%)
Oct 12, 2015
7.665
7.665
7.539
7.630
18,341
-0.02(-0.27%)
Oct 09, 2015
7.670
7.670
7.619
7.651
16,944
+0.12(+1.59%)
Oct 08, 2015
7.573
7.573
7.527
7.531
9,448
+0.01(+0.12%)
Oct 07, 2015
7.490
7.635
7.458
7.522
19,718
+0.04(+0.49%)
Oct 06, 2015
7.471
7.499
7.346
7.485
5,529
+0.03(+0.37%)
Oct 05, 2015
7.476
7.476
7.443
7.457
38,631
+0.03(+0.37%)
Oct 02, 2015
7.476
7.476
7.388
7.429
53,462
+0.01(+0.12%)
Oct 01, 2015
7.439
7.485
7.397
7.420
3,913
-0.04(-0.50%)
Sep 30, 2015
7.494
7.499
7.388
7.457
6,079
-0.00(-0.06%)
Sep 29, 2015
7.471
7.503
7.429
7.462
31,409
-0.00(-0.06%)
Sep 28, 2015
7.600
7.605
7.388
7.466
16,327
-0.08(-1.10%)
Sep 25, 2015
7.490
7.573
7.480
7.550
5,908
+0.06(+0.86%)
Sep 24, 2015
7.480
7.514
7.480
7.485
6,834
-0.03(-0.37%)
Sep 23, 2015
7.619
7.707
7.480
7.513
58,352
-0.10(-1.33%)
Sep 22, 2015
7.573
7.621
7.573
7.614
12,922
+0.00(+0.06%)
Sep 21, 2015
7.614
7.702
7.591
7.610
14,228
-0.02(-0.24%)
Sep 18, 2015
7.619
7.628
7.619
7.628
6,687
-0.00(-0.06%)
Sep 17, 2015
7.688
7.688
7.605
7.633
33,867
-0.06(-0.72%)
Sep 16, 2015
7.665
7.702
7.663
7.688
26,074
+0.04(+0.54%)
Sep 15, 2015
7.665
7.665
7.625
7.647
22,514
+0.00(+0.03%)
Sep 14, 2015
7.665
7.665
7.614
7.644
40,985
-0.02(-0.21%)
Sep 11, 2015
7.619
7.664
7.600
7.660
34,657
+0.04(+0.55%)
Sep 10, 2015
7.605
7.619
7.605
7.618
15,114
+0.02(+0.30%)
Sep 09, 2015
7.642
7.642
7.540
7.596
23,372
-0.02(-0.30%)
Sep 08, 2015
7.633
7.633
7.605
7.619
21,834
+0.00(+0.00%)
Sep 04, 2015
7.614
7.619
7.619
7.619
30,536
-0.05(-0.60%)
Sep 03, 2015
7.623
7.720
7.610
7.665
13,578
+0.05(+0.67%)
Sep 02, 2015
7.563
7.619
7.508
7.614
13,708
-0.02(-0.30%)
Sep 01, 2015
7.540
7.637
7.540
7.637
21,628
+0.10(+1.35%)
Aug 31, 2015
7.476
7.660
7.393
7.536
31,866
+0.11(+1.49%)
Aug 28, 2015
7.395
7.425
7.388
7.425
22,185
-0.00(-0.01%)
Aug 27, 2015
7.328
7.426
7.328
7.426
2,798
+0.04(+0.51%)
Aug 26, 2015
7.203
7.420
7.203
7.388
30,165
+0.14(+1.91%)
Aug 25, 2015
7.439
7.439
7.249
7.249
46,402
+0.06(+0.90%)
Aug 24, 2015
7.157
7.332
6.982
7.185
123,054
-0.23(-3.11%)
Aug 21, 2015
7.434
7.499
7.282
7.416
57,520
-0.09(-1.17%)
Aug 20, 2015
7.619
7.619
7.485
7.503
17,100
-0.09(-1.16%)
Aug 19, 2015
7.591
7.702
7.425
7.591
33,141
+0.03(+0.37%)
Aug 18, 2015
7.476
7.568
7.471
7.563
7,679
-0.01(-0.12%)
Aug 17, 2015
7.660
7.702
7.559
7.573
13,999
-0.09(-1.20%)
Aug 14, 2015
7.499
7.665
7.471
7.665
19,794
+0.21(+2.79%)
Aug 13, 2015
7.503
7.688
7.351
7.457
23,220
-0.03(-0.37%)
Aug 12, 2015
7.503
7.550
7.326
7.485
22,982
-0.03(-0.37%)
Aug 11, 2015
7.526
7.582
7.485
7.513
30,466
-0.09(-1.21%)
Aug 10, 2015
7.582
7.614
7.540
7.605
16,532
+0.02(+0.30%)
Aug 07, 2015
7.528
7.619
7.528
7.582
18,564
+0.01(+0.18%)
Aug 06, 2015
7.743
7.743
7.559
7.568
26,592
-0.08(-1.03%)
Aug 05, 2015
7.743
7.743
7.637
7.647
9,414
-0.03(-0.42%)
Aug 04, 2015
7.785
7.785
7.633
7.679
19,402
-0.06(-0.72%)
Aug 03, 2015
7.817
7.817
7.693
7.734
14,098
-0.06(-0.71%)
Jul 31, 2015
7.822
7.859
7.771
7.790
5,217
+0.02(+0.24%)
Jul 30, 2015
7.803
7.813
7.734
7.771
37,135
+0.05(+0.66%)
Jul 29, 2015
7.752
7.953
7.643
7.720
134,478
+0.02(+0.29%)
Jul 28, 2015
7.716
7.951
7.634
7.698
44,588
-0.04(-0.47%)
Jul 27, 2015
8.004
8.004
7.698
7.734
9,264
-0.04(-0.52%)
Jul 24, 2015
7.808
7.815
7.698
7.775
26,490
-0.03(-0.41%)
Jul 23, 2015
7.924
7.947
7.766
7.806
36,123
-0.05(-0.58%)
Jul 22, 2015
8.105
8.105
7.852
7.852
17,088
-0.13(-1.64%)
Jul 21, 2015
8.097
8.097
7.951
7.983
36,390
-0.02(-0.28%)
Jul 20, 2015
7.997
8.151
7.951
8.006
77,924
+0.05(+0.68%)
Jul 17, 2015
7.834
8.065
7.815
7.951
48,795
+0.15(+1.97%)
Jul 16, 2015
7.845
7.856
7.784
7.797
20,518
+0.05(+0.70%)
Jul 15, 2015
7.870
7.924
7.702
7.743
39,495
+0.06(+0.81%)
Jul 14, 2015
7.685
7.779
7.548
7.681
43,320
-0.10(-1.32%)
Jul 13, 2015
7.698
7.852
7.662
7.784
21,344
+0.05(+0.70%)
Jul 10, 2015
7.689
7.874
7.571
7.729
26,379
+0.05(+0.60%)
Jul 09, 2015
7.797
7.797
7.612
7.683
9,430
-0.11(-1.46%)
Jul 08, 2015
7.734
7.797
7.698
7.797
8,690
+0.05(+0.70%)
Jul 07, 2015
7.811
7.811
7.739
7.743
23,497
-0.05(-0.70%)
Jul 06, 2015
7.743
7.815
7.734
7.797
17,625
+0.02(+0.23%)
Jul 02, 2015
7.698
7.779
7.779
7.779
26,501
+0.05(+0.59%)
Jul 01, 2015
7.766
7.779
7.698
7.734
7,700
-0.04(-0.52%)
Jun 30, 2015
7.788
7.825
7.775
7.775
27,587
-0.04(-0.46%)
Jun 29, 2015
7.874
7.874
7.770
7.811
6,768
-0.00(-0.06%)
Jun 26, 2015
7.788
7.834
7.784
7.815
20,293
+0.04(+0.52%)
Jun 25, 2015
7.825
7.929
7.720
7.775
19,818
-0.04(-0.52%)
Jun 24, 2015
7.780
7.872
7.780
7.815
14,072
+0.01(+0.12%)
Jun 23, 2015
7.770
7.856
7.770
7.806
19,288
+0.03(+0.41%)
Jun 22, 2015
7.766
7.793
7.698
7.775
22,727
+0.00(+0.06%)
Jun 19, 2015
7.788
7.829
7.766
7.770
5,651
+0.00(+0.06%)
Jun 18, 2015
7.788
7.829
7.766
7.766
10,578
+0.02(+0.29%)
Jun 17, 2015
7.766
7.806
7.719
7.743
10,094
-0.02(-0.29%)
Jun 16, 2015
7.829
7.844
7.766
7.766
11,581
-0.07(-0.87%)
Jun 15, 2015
7.683
7.834
7.652
7.834
35,688
+0.12(+1.59%)
Jun 12, 2015
7.748
7.748
7.653
7.711
16,415
+0.03(+0.41%)
Jun 11, 2015
7.684
7.703
7.648
7.680
5,196
-0.03(-0.41%)
Jun 10, 2015
7.589
7.720
7.589
7.711
15,445
+0.04(+0.55%)
Jun 09, 2015
7.735
7.735
7.662
7.669
18,307
-0.07(-0.95%)
Jun 08, 2015
7.829
7.829
7.675
7.743
15,547
-0.00(-0.06%)
Jun 05, 2015
7.820
7.924
7.711
7.748
35,019
+0.04(+0.53%)
Jun 04, 2015
7.607
7.748
7.517
7.707
9,167
+0.02(+0.30%)
Jun 03, 2015
7.766
7.766
7.544
7.684
15,655
-0.02(-0.29%)
Jun 02, 2015
7.725
7.775
7.698
7.707
14,993
-0.03(-0.41%)
Jun 01, 2015
7.897
7.897
7.698
7.739
53,135
-0.15(-1.89%)
May 29, 2015
8.015
8.015
7.788
7.888
97,310
-0.12(-1.47%)
May 28, 2015
8.128
8.128
7.947
8.006
31,189
-0.03(-0.39%)
May 27, 2015
8.083
8.146
8.037
8.037
65,802
+0.00(+0.06%)
May 26, 2015
8.110
8.110
7.933
8.033
113,237
+0.10(+1.26%)
May 22, 2015
7.825
7.933
7.933
7.933
61,836
+0.14(+1.74%)
May 21, 2015
7.856
7.856
7.698
7.797
49,610
+0.15(+2.00%)
May 20, 2015
7.609
7.750
7.577
7.644
143,609
+0.04(+0.46%)
May 19, 2015
7.755
7.755
7.536
7.609
79,487
-0.06(-0.84%)
May 18, 2015
7.605
7.767
7.605
7.673
178,330
+0.12(+1.58%)
May 15, 2015
7.567
7.652
7.485
7.554
116,406
+0.35(+4.93%)
May 14, 2015
7.207
7.259
7.199
7.199
8,842
-0.02(-0.30%)
May 13, 2015
7.267
7.267
7.220
7.220
18,880
-0.01(-0.12%)
May 12, 2015
7.225
7.263
7.165
7.229
2,411
+0.00(+0.06%)
May 11, 2015
7.237
7.267
7.169
7.225
23,231
-0.02(-0.24%)
May 08, 2015
7.249
7.249
7.165
7.242
27,701
-0.01(-0.18%)
May 07, 2015
7.267
7.267
7.220
7.254
13,740
+0.00(+0.00%)
May 06, 2015
7.225
7.254
7.203
7.254
32,641
-0.01(-0.08%)
May 05, 2015
7.203
7.267
7.182
7.260
15,076
+0.01(+0.14%)
May 04, 2015
7.263
7.267
7.169
7.250
28,349
+0.04(+0.59%)
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.