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 )

23.33 -0.10 (-0.43%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2013 5.795 5.972 5.795 5.972 4,135 +0.15(+2.56%)
Mar 28, 2013 5.866 5.873 5.661 5.823 15,136 -0.07(-1.14%)
Mar 27, 2013 5.839 5.890 5.839 5.890 4,327 +0.04(+0.73%)
Mar 26, 2013 5.841 5.893 5.834 5.848 5,008 -0.14(-2.28%)
Mar 22, 2013 5.841 5.984 5.984 5.984 2,543 +0.14(+2.45%)
Mar 21, 2013 5.806 5.841 5.806 5.841 1,978 -0.07(-1.14%)
Mar 20, 2013 5.837 5.908 5.837 5.908 847 +0.11(+1.83%)
Mar 19, 2013 5.862 5.862 5.692 5.802 9,980 +0.02(+0.31%)
Mar 18, 2013 5.821 5.823 5.661 5.784 16,626 -0.05(-0.91%)
Mar 15, 2013 5.838 5.908 5.837 5.837 5,715 +0.00(+0.00%)
Mar 14, 2013 5.863 5.890 5.830 5.837 4,980 -0.09(-1.49%)
Mar 13, 2013 5.926 5.926 5.926 5.926 1,577 +0.09(+1.51%)
Mar 12, 2013 5.876 5.876 5.837 5.837 4,268 -0.07(-1.20%)
Mar 11, 2013 5.866 5.908 5.731 5.908 7,685 -0.02(-0.30%)
Mar 08, 2013 5.933 5.944 5.866 5.926 22,397 -0.05(-0.83%)
Mar 07, 2013 5.975 5.975 5.975 5.975 881 +0.00(+0.06%)
Mar 06, 2013 5.926 6.014 5.926 5.972 6,529 -0.04(-0.71%)
Mar 05, 2013 5.926 6.014 5.922 6.014 12,100 +0.00(+0.00%)
Mar 04, 2013 5.933 6.014 5.890 6.014 4,499 -0.04(-0.58%)
Mar 01, 2013 5.880 6.067 5.880 6.050 11,911 +0.03(+0.47%)
Feb 28, 2013 5.997 6.067 5.997 6.021 5,698 +0.03(+0.53%)
Feb 27, 2013 6.043 6.043 5.874 5.990 10,311 +0.05(+0.83%)
Feb 26, 2013 6.011 6.025 5.919 5.940 21,205 -0.07(-1.24%)
Feb 21, 2013 6.014 6.014 6.014 6.014 0 -0.04(-0.58%)
Feb 20, 2013 6.149 6.181 6.032 6.050 5,562 +0.00(+0.00%)
Feb 19, 2013 6.418 6.418 6.032 6.050 23,972 -0.25(-3.93%)
Feb 15, 2013 6.174 6.389 6.174 6.297 11,263 +0.11(+1.71%)
Feb 14, 2013 6.191 6.191 6.191 6.191 808 -0.01(-0.17%)
Feb 13, 2013 6.304 6.304 6.202 6.202 7,804 -0.08(-1.35%)
Feb 12, 2013 6.053 6.287 6.000 6.287 3,213 +0.01(+0.11%)
Feb 11, 2013 6.319 6.319 6.280 6.280 565 +0.05(+0.74%)
Feb 08, 2013 6.315 6.385 6.227 6.234 7,303 +0.02(+0.40%)
Feb 07, 2013 6.304 6.304 6.159 6.209 11,159 -0.17(-2.66%)
Feb 06, 2013 6.322 6.385 6.322 6.379 4,008 -0.10(-1.59%)
Feb 04, 2013 6.474 6.534 6.464 6.482 2,459 -0.06(-0.96%)
Feb 01, 2013 6.400 6.545 6.248 6.545 5,591 +0.25(+3.93%)
Jan 31, 2013 6.372 6.372 6.234 6.297 4,036 -0.06(-0.90%)
Jan 30, 2013 6.485 6.517 6.355 6.355 8,493 -0.07(-1.09%)
Jan 29, 2013 6.376 6.449 6.376 6.425 3,519 +0.02(+0.33%)
Jan 28, 2013 6.361 6.407 6.333 6.403 16,979 +0.07(+1.12%)
Jan 25, 2013 5.940 6.336 5.940 6.333 13,502 +0.32(+5.33%)
Jan 24, 2013 5.979 6.012 5.979 6.012 6,357 +0.04(+0.74%)
Jan 23, 2013 5.894 6.004 5.894 5.968 11,487 +0.08(+1.31%)
Jan 22, 2013 5.848 5.944 5.848 5.890 3,010 +0.09(+1.52%)
Jan 18, 2013 5.798 5.802 5.798 5.802 3,109 +0.00(+0.00%)
Jan 17, 2013 5.682 5.841 5.610 5.802 10,350 +0.09(+1.61%)
Jan 16, 2013 5.568 5.710 5.565 5.710 11,374 +0.22(+3.99%)
Jan 15, 2013 5.484 5.590 5.484 5.491 5,172 -0.05(-0.84%)
Jan 14, 2013 5.537 5.607 5.501 5.537 17,242 +0.01(+0.13%)
Jan 11, 2013 5.607 5.607 5.530 5.530 1,537 -0.05(-0.88%)
Jan 10, 2013 5.593 5.593 5.558 5.579 2,967 +0.06(+1.02%)
Jan 09, 2013 5.480 5.523 5.480 5.523 6,277 +0.08(+1.43%)
Jan 08, 2013 5.378 5.448 5.378 5.445 21,154 +0.07(+1.25%)
Jan 07, 2013 5.413 5.451 5.378 5.378 11,306 -0.04(-0.65%)
Jan 04, 2013 5.462 5.462 5.346 5.413 6,388 -0.05(-0.97%)
Jan 03, 2013 5.462 5.473 5.346 5.466 12,999 -0.02(-0.32%)
Jan 02, 2013 5.438 5.484 5.431 5.484 44,151 +0.04(+0.65%)
Dec 31, 2012 5.484 5.496 5.310 5.448 69,226 -0.04(-0.68%)
Dec 28, 2012 5.572 5.572 5.484 5.486 35,462 -0.09(-1.55%)
Dec 27, 2012 5.420 5.579 5.416 5.572 22,793 +0.09(+1.61%)
Dec 26, 2012 5.420 5.484 5.420 5.484 18,259 +0.00(+0.00%)
Dec 24, 2012 5.484 5.484 5.484 5.484 6,718 +0.01(+0.19%)
Dec 21, 2012 5.445 5.484 5.431 5.473 13,675 +0.05(+0.85%)
Dec 20, 2012 5.416 5.427 5.416 5.427 847 -0.12(-2.17%)
Dec 19, 2012 5.473 5.547 5.466 5.547 37,206 +0.08(+1.37%)
Dec 18, 2012 5.431 5.484 5.431 5.472 5,070 +0.02(+0.44%)
Dec 17, 2012 5.420 5.484 5.413 5.448 11,278 -0.03(-0.58%)
Dec 14, 2012 5.420 5.480 5.413 5.480 847 -0.00(-0.06%)
Dec 13, 2012 5.480 5.484 5.351 5.484 45,414 +0.02(+0.32%)
Dec 12, 2012 5.307 5.466 5.307 5.466 10,269 +0.13(+2.52%)
Dec 11, 2012 5.360 5.466 5.303 5.332 8,293 -0.11(-1.95%)
Dec 10, 2012 5.395 5.441 5.388 5.438 2,379 +0.05(+0.92%)
Dec 07, 2012 5.388 5.416 5.388 5.388 1,503 -0.02(-0.39%)
Dec 06, 2012 5.399 5.413 5.399 5.409 2,063 -0.06(-1.04%)
Dec 05, 2012 5.491 5.491 5.459 5.466 5,876 -0.05(-0.83%)
Dec 04, 2012 5.607 5.607 5.487 5.512 6,503 -0.04(-0.76%)
Nov 30, 2012 5.505 5.554 5.501 5.554 52,176 +0.09(+1.62%)
Nov 29, 2012 5.392 5.466 5.353 5.466 11,043 +0.00(+0.06%)
Nov 28, 2012 5.303 5.462 5.303 5.462 1,413 +0.10(+1.79%)
Nov 27, 2012 5.466 5.466 5.217 5.367 31,590 -0.07(-1.24%)
Nov 26, 2012 5.438 5.448 5.307 5.434 24,068 -0.03(-0.48%)
Nov 23, 2012 5.395 5.512 5.395 5.460 5,359 -0.05(-0.94%)
Nov 21, 2012 5.572 5.572 5.402 5.512 19,862 -0.09(-1.64%)
Nov 20, 2012 5.809 5.809 5.601 5.604 16,433 -0.09(-1.61%)
Nov 19, 2012 5.537 5.696 5.537 5.696 20,721 +0.19(+3.54%)
Nov 16, 2012 5.501 5.554 5.392 5.501 16,606 -1.56(-22.14%)
Nov 15, 2012 7.076 7.207 7.061 7.066 79,673 +0.09(+1.22%)
Nov 14, 2012 7.047 7.050 6.948 6.980 62,193 -0.08(-1.07%)
Nov 13, 2012 6.471 7.058 6.389 7.055 133,491 +0.58(+8.98%)
Nov 12, 2012 6.616 6.686 6.280 6.474 64,177 +0.15(+2.29%)
Nov 09, 2012 6.294 6.329 6.280 6.329 4,239 -0.06(-1.00%)
Nov 08, 2012 6.290 6.393 6.290 6.393 590 -0.01(-0.22%)
Nov 06, 2012 6.407 6.407 6.407 6.407 847 -0.06(-0.88%)
Nov 02, 2012 6.368 6.464 6.368 6.464 1,469 +0.07(+1.02%)
Nov 01, 2012 6.379 6.399 6.379 6.399 2,221 +0.01(+0.18%)
Oct 31, 2012 6.418 6.418 6.368 6.387 11,035 -0.04(-0.64%)
Oct 26, 2012 6.411 6.428 6.428 6.428 2,543 +0.04(+0.66%)
Oct 25, 2012 6.531 6.531 6.366 6.386 5,164 -0.14(-2.17%)
Oct 24, 2012 6.414 6.541 6.414 6.527 9,681 +0.14(+2.22%)
Oct 22, 2012 6.382 6.386 6.386 6.386 5,653 -0.00(-0.00%)
Oct 19, 2012 6.386 6.403 6.386 6.386 6,642 -0.05(-0.81%)
Oct 18, 2012 6.368 6.438 6.368 6.438 1,271 +0.01(+0.21%)
Oct 17, 2012 6.425 6.425 6.425 6.425 1,130 +0.06(+0.89%)
Oct 16, 2012 6.357 6.368 6.357 6.368 1,540 +0.04(+0.56%)
Oct 15, 2012 6.280 6.357 6.280 6.333 24,455 +0.05(+0.85%)
Oct 12, 2012 6.333 6.333 6.280 6.280 6,560 -0.05(-0.84%)
Oct 11, 2012 6.315 6.333 6.315 6.333 946 +0.05(+0.73%)
Oct 10, 2012 6.287 6.287 6.287 6.287 282 +0.01(+0.11%)
Oct 09, 2012 6.283 6.290 6.280 6.280 3,021 -0.03(-0.50%)
Oct 08, 2012 6.301 6.357 6.301 6.311 12,456 -0.02(-0.34%)
Oct 04, 2012 6.333 6.333 6.333 6.333 0 +0.02(+0.28%)
Oct 03, 2012 6.315 6.315 6.315 6.315 1,110 -0.02(-0.28%)
Oct 02, 2012 6.368 6.368 6.319 6.333 7,677 -0.14(-2.13%)
Oct 01, 2012 6.471 6.471 6.471 6.471 2,334 -0.00(-0.01%)
Sep 28, 2012 6.488 6.501 6.319 6.471 5,268 -0.06(-0.91%)
Sep 27, 2012 6.255 6.531 6.255 6.531 1,365 +0.37(+5.97%)
Sep 26, 2012 6.283 6.283 6.158 6.163 5,687 -0.08(-1.29%)
Sep 24, 2012 6.251 6.244 6.244 6.244 3,391 +0.05(+0.85%)
Sep 21, 2012 6.152 6.200 6.152 6.191 15,232 +0.04(+0.59%)
Sep 20, 2012 6.092 6.262 6.092 6.155 3,109 +0.14(+2.28%)
Sep 19, 2012 6.018 6.018 6.018 6.018 565 -0.03(-0.53%)
Sep 18, 2012 6.046 6.156 6.032 6.050 12,405 -0.00(-0.03%)
Sep 17, 2012 6.131 6.152 6.045 6.051 3,801 -0.05(-0.84%)
Sep 14, 2012 6.014 6.258 6.014 6.103 3,445 +0.05(+0.88%)
Sep 13, 2012 6.023 6.050 6.014 6.050 6,978 -0.00(-0.01%)
Sep 11, 2012 6.021 6.050 6.050 6.050 6,783 +0.04(+0.59%)
Sep 10, 2012 5.975 6.015 5.975 6.015 1,467 +0.00(+0.01%)
Sep 07, 2012 5.951 6.067 5.944 6.014 4,613 +0.07(+1.19%)
Sep 06, 2012 6.032 6.032 5.901 5.944 3,510 -0.10(-1.70%)
Sep 05, 2012 6.046 6.046 6.046 6.046 681 -0.02(-0.35%)
Sep 04, 2012 5.922 6.067 5.919 6.067 7,648 +0.23(+3.94%)
Aug 31, 2012 6.014 6.063 5.837 5.837 19,028 -0.10(-1.61%)
Aug 30, 2012 5.933 5.933 5.933 5.933 1,020 -0.10(-1.70%)
Aug 29, 2012 6.035 6.036 6.035 6.036 1,978 +0.00(+0.00%)
Aug 27, 2012 6.057 6.057 5.901 6.036 3,716 -0.01(-0.23%)
Aug 24, 2012 6.050 6.050 6.050 6.050 2,261 -0.03(-0.52%)
Aug 23, 2012 6.085 6.085 6.081 6.081 565 +0.03(+0.52%)
Aug 22, 2012 6.050 6.050 6.050 6.050 1,144 +0.00(+0.00%)
Aug 21, 2012 5.855 6.066 5.813 6.050 17,555 +0.12(+2.09%)
Aug 20, 2012 5.993 5.993 5.847 5.926 5,935 +0.02(+0.32%)
Aug 17, 2012 5.958 6.021 5.907 5.907 20,436 -0.08(-1.32%)
Aug 14, 2012 5.986 5.986 5.986 5.986 1,130 -0.05(-0.82%)
Aug 11, 2012 6.036 6.036 6.036 0 +0.00(+0.00%)
Aug 10, 2012 6.036 6.036 6.036 6.036 293 -0.01(-0.12%)
Aug 09, 2012 6.043 6.043 6.036 6.043 1,978 +0.05(+0.84%)
Aug 08, 2012 5.944 6.005 5.944 5.992 2,693 +0.04(+0.76%)
Aug 07, 2012 5.947 5.947 5.947 5.947 1,840 -0.04(-0.65%)
Aug 06, 2012 5.975 5.986 5.975 5.986 3,544 +0.04(+0.71%)
Aug 03, 2012 5.990 5.990 5.944 5.944 565 -0.01(-0.12%)
Aug 01, 2012 5.975 5.951 5.951 5.951 565 -0.01(-0.18%)
Jul 31, 2012 5.961 5.961 5.961 5.961 308 -0.04(-0.59%)
Jul 30, 2012 5.975 5.997 5.975 5.997 4,805 +0.04(+0.59%)
Jul 27, 2012 5.982 5.997 5.947 5.961 8,541 -0.04(-0.59%)
Jul 26, 2012 5.982 5.997 5.982 5.997 2,012 +0.04(+0.59%)
Jul 25, 2012 6.036 6.036 5.961 5.961 3,957 -0.01(-0.12%)
Jul 24, 2012 5.968 5.968 5.968 5.968 472 +0.00(+0.06%)
Jul 23, 2012 5.965 6.050 5.965 5.965 2,953 -0.07(-1.18%)
Jul 20, 2012 5.968 6.036 5.968 6.036 5,053 +0.01(+0.25%)
Jul 19, 2012 5.961 6.035 5.961 6.021 4,703 +0.06(+0.94%)
Jul 18, 2012 6.028 6.036 5.965 5.965 7,069 -0.06(-1.01%)
Jul 17, 2012 6.028 6.028 6.014 6.026 952 +0.01(+0.19%)
Jul 16, 2012 5.965 6.085 5.965 6.014 5,093 +0.05(+0.89%)
Jul 13, 2012 5.965 5.965 5.947 5.961 3,219 +0.00(+0.00%)
Jul 11, 2012 5.961 5.961 5.961 5.961 1,413 +0.00(+0.00%)
Jul 09, 2012 5.961 5.961 5.961 5.961 1,413 -0.04(-0.71%)
Jul 06, 2012 5.947 6.004 5.947 6.004 1,413 +0.06(+0.95%)
Jul 05, 2012 5.954 5.954 5.947 5.947 2,173 -0.07(-1.12%)
Jul 02, 2012 6.014 6.014 6.014 6.014 0 +0.01(+0.12%)
Jun 29, 2012 6.085 6.085 5.997 6.007 1,978 -0.04(-0.64%)
Jun 28, 2012 6.046 6.046 6.046 6.046 565 +0.03(+0.54%)
Jun 26, 2012 6.078 6.014 6.014 6.014 13,284 -0.07(-1.17%)
Jun 25, 2012 5.958 6.085 5.947 6.085 1,407 +0.03(+0.49%)
Jun 22, 2012 5.954 6.067 5.954 6.055 3,047 +0.11(+1.81%)
Jun 21, 2012 6.067 6.067 5.947 5.947 1,659 -0.11(-1.80%)
Jun 20, 2012 6.067 6.067 6.057 6.057 1,130 -0.01(-0.17%)
Jun 19, 2012 6.067 6.067 5.993 6.067 9,975 +0.05(+0.88%)
Jun 18, 2012 6.014 6.014 6.014 6.014 1,413 +0.02(+0.29%)
Jun 15, 2012 5.997 5.997 5.997 5.997 6,769 +0.05(+0.83%)
Jun 14, 2012 5.947 6.014 5.947 5.947 8,508 +0.10(+1.69%)
Jun 13, 2012 6.018 6.018 5.848 5.848 6,218 -0.22(-3.62%)
Jun 12, 2012 5.965 6.067 5.965 6.067 565 +0.01(+0.12%)
Jun 11, 2012 5.968 6.067 5.947 6.060 7,739 +0.11(+1.86%)
Jun 08, 2012 5.947 5.950 5.947 5.950 1,834 -0.06(-1.01%)
Jun 07, 2012 5.961 6.138 5.961 6.011 10,481 -0.05(-0.82%)
Jun 06, 2012 6.061 6.061 6.061 6.061 1,554 +0.10(+1.67%)
Jun 05, 2012 5.961 5.961 5.961 5.961 799 -0.05(-0.88%)
Jun 04, 2012 5.933 6.014 5.933 6.014 565 +0.00(+0.00%)
Jun 01, 2012 6.050 6.050 5.979 6.014 14,545 -0.12(-1.90%)
May 31, 2012 6.135 6.195 6.128 6.131 6,684 +0.01(+0.23%)
May 29, 2012 6.159 6.117 6.117 6.117 1,978 +0.03(+0.49%)
May 25, 2012 6.099 6.106 6.050 6.087 3,058 -0.10(-1.69%)
May 24, 2012 6.060 6.191 6.050 6.191 15,348 +0.14(+2.34%)
May 23, 2012 6.117 6.251 6.032 6.050 15,351 -0.05(-0.87%)
May 22, 2012 6.028 6.209 6.025 6.103 7,558 -0.11(-1.71%)
May 21, 2012 6.269 6.269 6.078 6.209 8,479 +0.05(+0.80%)
May 18, 2012 6.159 6.159 6.159 6.159 282 +0.06(+0.93%)
May 17, 2012 6.103 6.113 6.103 6.103 15,546 -0.03(-0.46%)
May 16, 2012 6.135 6.209 6.106 6.131 12,388 -0.05(-0.80%)
May 15, 2012 6.191 6.198 6.181 6.181 5,964 -0.08(-1.24%)
May 14, 2012 6.297 6.297 6.198 6.258 10,418 -0.06(-1.01%)
May 11, 2012 6.365 6.365 6.315 6.322 13,646 -0.13(-1.97%)
May 10, 2012 6.308 6.449 6.297 6.449 2,063 +0.13(+2.13%)
May 09, 2012 6.326 6.326 6.315 6.315 3,089 +0.00(+0.00%)
May 07, 2012 6.315 6.315 6.315 6.315 0 -0.04(-0.56%)
May 04, 2012 6.457 6.457 6.350 6.350 604 -0.11(-1.64%)
May 03, 2012 6.400 6.457 6.297 6.457 4,239 +0.11(+1.79%)
May 02, 2012 6.156 6.343 6.156 6.343 8,239 +0.13(+2.17%)
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.