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 )

23.74 +0.20 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2013 6.353 6.353 6.353 6.353 1,482 +0.00(+0.04%)
May 30, 2013 6.350 6.350 6.350 6.350 4,399 +0.00(+0.00%)
May 29, 2013 6.262 6.350 6.262 6.350 6,735 -0.17(-2.65%)
May 28, 2013 6.473 6.523 6.350 6.523 5,468 +0.12(+1.85%)
May 24, 2013 6.562 6.667 6.405 6.405 4,076 -0.09(-1.44%)
May 23, 2013 6.667 6.667 6.498 6.498 9,014 -0.20(-3.00%)
May 22, 2013 6.615 6.703 6.562 6.699 7,599 -0.03(-0.47%)
May 21, 2013 6.438 6.731 6.350 6.731 12,880 +0.29(+4.55%)
May 20, 2013 6.385 6.438 6.385 6.438 6,647 -0.05(-0.77%)
May 17, 2013 6.435 6.509 6.435 6.488 3,549 -0.01(-0.23%)
May 16, 2013 6.498 6.526 6.495 6.503 8,841 +0.10(+1.51%)
May 15, 2013 6.495 6.703 6.403 6.406 27,547 +0.06(+0.89%)
May 13, 2013 6.325 6.353 6.212 6.350 33,256 +0.04(+0.56%)
May 10, 2013 7.422 7.422 6.213 6.315 12,449 +0.02(+0.34%)
May 09, 2013 6.209 6.346 6.209 6.293 1,842 +0.08(+1.36%)
May 08, 2013 6.209 6.209 6.209 6.209 4,223 -0.02(-0.28%)
May 07, 2013 6.346 6.368 6.226 6.226 9,243 -0.12(-1.84%)
May 06, 2013 6.343 6.346 6.311 6.343 7,937 -0.00(-0.06%)
May 03, 2013 6.209 6.479 6.174 6.346 52,773 +0.28(+4.59%)
May 02, 2013 6.054 6.174 6.001 6.068 13,926 -0.02(-0.29%)
May 01, 2013 6.050 6.138 6.050 6.085 15,006 +0.09(+1.47%)
Apr 30, 2013 5.962 6.001 5.958 5.997 13,680 +0.04(+0.60%)
Apr 29, 2013 5.842 5.994 5.842 5.962 5,079 +0.12(+2.11%)
Apr 26, 2013 5.828 5.856 5.838 5.838 2,576 -0.04(-0.61%)
Apr 25, 2013 5.992 5.992 5.874 5.874 6,851 -0.12(-2.05%)
Apr 24, 2013 5.983 5.997 5.870 5.997 6,372 +0.04(+0.59%)
Apr 23, 2013 5.853 5.962 5.853 5.962 878 +0.14(+2.36%)
Apr 22, 2013 5.927 5.991 5.821 5.824 9,028 +0.00(+0.06%)
Apr 19, 2013 5.828 5.828 5.821 5.821 1,539 +0.02(+0.30%)
Apr 18, 2013 5.944 5.944 5.803 5.803 6,000 -0.17(-2.78%)
Apr 17, 2013 5.884 5.969 5.838 5.969 16,900 -0.02(-0.33%)
Apr 16, 2013 5.838 5.988 5.838 5.988 1,641 +0.06(+1.04%)
Apr 15, 2013 5.930 5.930 5.839 5.927 5,978 -0.03(-0.53%)
Apr 12, 2013 6.047 6.047 5.824 5.958 16,157 -0.11(-1.80%)
Apr 11, 2013 5.962 6.156 5.962 6.068 35,172 +0.07(+1.24%)
Apr 10, 2013 5.909 5.994 5.909 5.994 14,632 +0.17(+2.97%)
Apr 09, 2013 5.842 5.965 5.821 5.821 2,752 -0.14(-2.37%)
Apr 08, 2013 5.821 5.962 5.821 5.962 3,608 +0.13(+2.31%)
Apr 05, 2013 5.793 5.856 5.793 5.828 5,385 +0.03(+0.54%)
Apr 04, 2013 5.796 5.796 5.796 5.796 609 +0.00(+0.06%)
Apr 03, 2013 5.828 5.979 5.793 5.793 13,039 -0.01(-0.24%)
Apr 02, 2013 5.853 5.888 5.807 5.807 6,548 -0.15(-2.49%)
Apr 01, 2013 5.778 5.955 5.778 5.955 4,147 +0.15(+2.56%)
Mar 28, 2013 5.849 5.856 5.644 5.807 15,179 -0.07(-1.14%)
Mar 27, 2013 5.823 5.874 5.823 5.874 4,339 +0.04(+0.73%)
Mar 26, 2013 5.824 5.876 5.817 5.831 5,023 -0.14(-2.28%)
Mar 22, 2013 5.824 5.967 5.967 5.967 2,551 +0.14(+2.45%)
Mar 21, 2013 5.789 5.824 5.789 5.824 1,984 -0.07(-1.14%)
Mar 20, 2013 5.821 5.891 5.821 5.891 850 +0.11(+1.83%)
Mar 19, 2013 5.845 5.845 5.676 5.786 10,009 +0.02(+0.31%)
Mar 18, 2013 5.805 5.807 5.644 5.768 16,673 -0.05(-0.91%)
Mar 15, 2013 5.821 5.891 5.821 5.821 5,731 +0.00(+0.00%)
Mar 14, 2013 5.846 5.874 5.814 5.821 4,994 -0.09(-1.49%)
Mar 13, 2013 5.909 5.909 5.909 5.909 1,581 +0.09(+1.51%)
Mar 12, 2013 5.860 5.860 5.821 5.821 4,280 -0.07(-1.20%)
Mar 11, 2013 5.849 5.891 5.715 5.891 7,707 -0.02(-0.30%)
Mar 08, 2013 5.916 5.927 5.849 5.909 22,461 -0.05(-0.83%)
Mar 07, 2013 5.958 5.958 5.958 5.958 884 +0.00(+0.06%)
Mar 06, 2013 5.909 5.997 5.909 5.955 6,548 -0.04(-0.71%)
Mar 05, 2013 5.909 5.997 5.905 5.997 12,135 +0.00(+0.00%)
Mar 04, 2013 5.916 5.997 5.874 5.997 4,512 -0.04(-0.58%)
Mar 01, 2013 5.863 6.050 5.863 6.032 11,945 +0.03(+0.47%)
Feb 28, 2013 5.980 6.050 5.980 6.004 5,714 +0.03(+0.53%)
Feb 27, 2013 6.025 6.025 5.857 5.972 10,340 +0.05(+0.83%)
Feb 26, 2013 5.994 6.008 5.902 5.923 21,265 -0.07(-1.24%)
Feb 21, 2013 5.997 5.997 5.997 5.997 0 -0.04(-0.58%)
Feb 20, 2013 6.131 6.163 6.015 6.032 5,578 +0.00(+0.00%)
Feb 19, 2013 6.399 6.399 6.015 6.032 24,040 -0.25(-3.93%)
Feb 15, 2013 6.156 6.371 6.156 6.279 11,296 +0.11(+1.71%)
Feb 14, 2013 6.174 6.174 6.174 6.174 810 -0.01(-0.17%)
Feb 13, 2013 6.286 6.286 6.184 6.184 7,826 -0.08(-1.35%)
Feb 12, 2013 6.036 6.269 5.983 6.269 3,223 +0.01(+0.11%)
Feb 11, 2013 6.301 6.301 6.262 6.262 566 +0.05(+0.74%)
Feb 08, 2013 6.297 6.367 6.210 6.216 7,324 +0.02(+0.40%)
Feb 07, 2013 6.286 6.286 6.142 6.191 11,191 -0.17(-2.66%)
Feb 06, 2013 6.304 6.367 6.304 6.361 4,019 -0.10(-1.59%)
Feb 04, 2013 6.456 6.516 6.445 6.464 2,466 -0.06(-0.96%)
Feb 01, 2013 6.382 6.526 6.230 6.526 5,606 +0.25(+3.93%)
Jan 31, 2013 6.353 6.353 6.216 6.279 4,047 -0.06(-0.90%)
Jan 30, 2013 6.466 6.498 6.336 6.336 8,518 -0.07(-1.09%)
Jan 29, 2013 6.357 6.431 6.357 6.406 3,529 +0.02(+0.33%)
Jan 28, 2013 6.343 6.389 6.315 6.385 17,027 +0.07(+1.12%)
Jan 25, 2013 5.923 6.318 5.923 6.315 13,541 +0.32(+5.33%)
Jan 24, 2013 5.962 5.995 5.962 5.995 6,375 +0.04(+0.74%)
Jan 23, 2013 5.877 5.987 5.877 5.951 11,520 +0.08(+1.31%)
Jan 22, 2013 5.831 5.927 5.831 5.874 3,018 +0.09(+1.52%)
Jan 18, 2013 5.782 5.786 5.782 5.786 3,118 +0.00(+0.00%)
Jan 17, 2013 5.666 5.824 5.594 5.786 10,380 +0.09(+1.61%)
Jan 16, 2013 5.553 5.694 5.549 5.694 11,406 +0.22(+3.99%)
Jan 15, 2013 5.468 5.574 5.468 5.475 5,187 -0.05(-0.84%)
Jan 14, 2013 5.521 5.591 5.486 5.521 17,291 +0.01(+0.13%)
Jan 11, 2013 5.591 5.591 5.514 5.514 1,542 -0.05(-0.88%)
Jan 10, 2013 5.577 5.577 5.542 5.563 2,976 +0.06(+1.03%)
Jan 09, 2013 5.464 5.507 5.464 5.507 6,295 +0.08(+1.43%)
Jan 08, 2013 5.362 5.433 5.362 5.429 21,214 +0.07(+1.25%)
Jan 07, 2013 5.397 5.436 5.362 5.362 11,338 -0.04(-0.65%)
Jan 04, 2013 5.447 5.447 5.330 5.397 6,406 -0.05(-0.97%)
Jan 03, 2013 5.447 5.457 5.330 5.450 13,036 -0.02(-0.32%)
Jan 02, 2013 5.422 5.468 5.415 5.468 44,277 +0.04(+0.65%)
Dec 31, 2012 5.468 5.481 5.295 5.433 69,423 -0.04(-0.68%)
Dec 28, 2012 5.556 5.556 5.468 5.470 35,563 -0.09(-1.55%)
Dec 27, 2012 5.405 5.563 5.401 5.556 22,858 +0.09(+1.61%)
Dec 26, 2012 5.405 5.468 5.405 5.468 18,311 +0.00(+0.00%)
Dec 24, 2012 5.468 5.468 5.468 5.468 6,738 +0.01(+0.19%)
Dec 21, 2012 5.429 5.468 5.416 5.457 13,714 +0.05(+0.85%)
Dec 20, 2012 5.401 5.412 5.401 5.412 850 -0.12(-2.17%)
Dec 19, 2012 5.457 5.532 5.450 5.532 37,312 +0.07(+1.37%)
Dec 18, 2012 5.415 5.468 5.415 5.457 5,085 +0.02(+0.44%)
Dec 17, 2012 5.405 5.468 5.397 5.433 11,310 -0.03(-0.58%)
Dec 14, 2012 5.405 5.464 5.397 5.464 850 -0.00(-0.06%)
Dec 13, 2012 5.464 5.468 5.336 5.468 45,544 +0.02(+0.32%)
Dec 12, 2012 5.292 5.450 5.292 5.450 10,298 +0.13(+2.52%)
Dec 11, 2012 5.345 5.450 5.288 5.316 8,316 -0.11(-1.95%)
Dec 10, 2012 5.380 5.426 5.373 5.422 2,386 +0.05(+0.92%)
Dec 07, 2012 5.373 5.401 5.373 5.373 1,508 -0.02(-0.39%)
Dec 06, 2012 5.383 5.397 5.383 5.394 2,069 -0.06(-1.04%)
Dec 05, 2012 5.475 5.475 5.443 5.450 5,893 -0.05(-0.83%)
Dec 04, 2012 5.591 5.591 5.472 5.496 6,522 -0.04(-0.76%)
Nov 30, 2012 5.489 5.539 5.486 5.539 52,325 +0.09(+1.62%)
Nov 29, 2012 5.376 5.450 5.337 5.450 11,075 +0.00(+0.06%)
Nov 28, 2012 5.288 5.447 5.288 5.447 1,417 +0.10(+1.79%)
Nov 27, 2012 5.450 5.450 5.202 5.351 31,680 -0.07(-1.24%)
Nov 26, 2012 5.422 5.433 5.292 5.418 24,137 -0.03(-0.48%)
Nov 23, 2012 5.380 5.496 5.380 5.444 5,374 -0.05(-0.94%)
Nov 21, 2012 5.556 5.556 5.387 5.496 19,919 -0.09(-1.64%)
Nov 20, 2012 5.793 5.793 5.585 5.588 16,480 -0.09(-1.61%)
Nov 19, 2012 5.521 5.680 5.521 5.680 20,780 +0.19(+3.54%)
Nov 16, 2012 5.486 5.539 5.377 5.486 16,653 -1.56(-22.14%)
Nov 15, 2012 7.056 7.186 7.041 7.045 79,900 +0.09(+1.22%)
Nov 14, 2012 7.027 7.030 6.928 6.960 62,371 -0.07(-1.07%)
Nov 13, 2012 6.452 7.038 6.371 7.035 133,872 +0.58(+8.98%)
Nov 12, 2012 6.597 6.667 6.262 6.456 64,361 +0.14(+2.29%)
Nov 09, 2012 6.276 6.311 6.262 6.311 4,252 -0.06(-1.00%)
Nov 08, 2012 6.272 6.375 6.272 6.375 592 -0.01(-0.22%)
Nov 06, 2012 6.389 6.389 6.389 6.389 850 -0.06(-0.88%)
Nov 02, 2012 6.350 6.445 6.350 6.445 1,474 +0.06(+1.02%)
Nov 01, 2012 6.361 6.380 6.361 6.380 2,228 +0.01(+0.18%)
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%)
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.