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
)
23.00
-0.48 (-2.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 30, 2013
6.326
6.326
6.281
6.282
8,744
-0.06(-1.02%)
Aug 29, 2013
6.278
6.346
6.223
6.346
7,339
+0.14(+2.31%)
Aug 28, 2013
6.203
6.203
6.203
6.203
501
+0.00(+0.06%)
Aug 27, 2013
6.199
6.199
6.199
6.199
1,644
-0.13(-2.06%)
Aug 26, 2013
6.347
6.347
6.329
6.329
12,918
-0.00(-0.05%)
Aug 23, 2013
6.347
6.347
6.329
6.333
3,789
+0.14(+2.27%)
Aug 22, 2013
6.175
6.223
6.175
6.192
15,606
-0.15(-2.38%)
Aug 21, 2013
6.278
6.343
6.189
6.343
3,334
+0.15(+2.49%)
Aug 20, 2013
6.179
6.251
6.179
6.189
15,399
-0.03(-0.55%)
Aug 19, 2013
6.227
6.233
6.185
6.223
9,243
-0.01(-0.22%)
Aug 16, 2013
6.240
6.240
6.230
6.237
6,928
-0.06(-0.93%)
Aug 15, 2013
6.230
6.295
6.230
6.295
2,331
-0.05(-0.81%)
Aug 14, 2013
6.347
6.347
6.312
6.347
13,050
+0.02(+0.31%)
Aug 13, 2013
6.347
6.347
6.261
6.327
6,599
+0.01(+0.12%)
Aug 12, 2013
6.347
6.347
6.316
6.319
11,852
-0.10(-1.50%)
Aug 09, 2013
6.443
6.477
6.346
6.415
22,022
+0.18(+2.93%)
Aug 08, 2013
6.261
6.261
6.233
6.233
2,544
-0.02(-0.28%)
Aug 07, 2013
6.237
6.261
6.237
6.251
19,436
+0.06(+0.94%)
Aug 06, 2013
6.257
6.257
6.192
6.192
3,206
+0.04(+0.67%)
Aug 05, 2013
6.144
6.254
6.144
6.151
2,291
+0.04(+0.62%)
Aug 02, 2013
6.111
6.113
6.111
6.113
2,291
-0.01(-0.17%)
Aug 01, 2013
6.052
6.124
6.045
6.124
1,404
-0.02(-0.33%)
Jul 31, 2013
6.175
6.261
6.041
6.144
15,341
-0.03(-0.50%)
Jul 30, 2013
6.120
6.257
6.120
6.175
6,646
+0.00(+0.00%)
Jul 29, 2013
6.182
6.189
6.175
6.175
389,387
-0.06(-0.99%)
Jul 26, 2013
6.216
6.261
6.185
6.237
2,614
+0.01(+0.17%)
Jul 25, 2013
6.257
6.261
6.227
6.227
29,227
-0.11(-1.79%)
Jul 24, 2013
6.199
6.340
6.199
6.340
28,117
+0.10(+1.65%)
Jul 23, 2013
6.209
6.251
6.209
6.237
1,020
-0.02(-0.33%)
Jul 22, 2013
6.185
6.291
6.175
6.257
18,611
+0.08(+1.33%)
Jul 19, 2013
6.086
6.175
6.086
6.175
19,331
+0.13(+2.10%)
Jul 18, 2013
6.106
6.168
6.038
6.048
14,029
-0.00(-0.00%)
Jul 17, 2013
6.072
6.103
6.038
6.048
19,850
+0.04(+0.74%)
Jul 16, 2013
6.055
6.218
6.004
6.004
43,251
-0.06(-0.96%)
Jul 15, 2013
6.038
6.062
6.029
6.062
8,590
+0.07(+1.14%)
Jul 12, 2013
6.004
6.028
5.918
5.993
49,469
-0.01(-0.17%)
Jul 11, 2013
6.010
6.010
6.004
6.004
33,594
-0.05(-0.85%)
Jul 09, 2013
5.986
6.055
6.055
6.055
5,246
+0.07(+1.15%)
Jul 08, 2013
5.986
5.986
5.986
5.986
504
-0.08(-1.36%)
Jul 05, 2013
6.079
6.341
6.069
6.069
12,347
+0.02(+0.28%)
Jul 02, 2013
6.010
6.052
6.052
6.052
2,040
-0.00(-0.06%)
Jul 01, 2013
6.052
6.055
6.035
6.055
6,296
+0.00(+0.00%)
Jun 28, 2013
6.014
6.055
6.004
6.055
5,681
+0.06(+1.03%)
Jun 26, 2013
6.093
6.093
5.973
5.993
21,695
-0.22(-3.59%)
Jun 25, 2013
6.237
6.237
6.217
6.217
1,457
+0.19(+3.13%)
Jun 21, 2013
6.028
6.028
6.028
6.028
0
-0.03(-0.45%)
Jun 20, 2013
6.076
6.076
6.053
6.055
7,835
+0.00(+0.01%)
Jun 19, 2013
6.031
6.055
6.031
6.055
1,165
+0.09(+1.43%)
Jun 18, 2013
5.986
5.986
5.969
5.969
4,185
-0.00(-0.06%)
Jun 17, 2013
6.127
6.141
5.973
5.973
13,621
-0.08(-1.30%)
Jun 14, 2013
6.055
6.055
6.052
6.052
792
-0.00(-0.06%)
Jun 13, 2013
6.055
6.055
6.055
6.055
1,457
+0.03(+0.57%)
Jun 12, 2013
6.045
6.055
5.973
6.021
5,165
+0.01(+0.23%)
Jun 11, 2013
6.055
6.055
6.007
6.007
3,789
-0.17(-2.78%)
Jun 10, 2013
6.055
6.188
6.052
6.179
9,036
+0.12(+2.04%)
Jun 07, 2013
6.021
6.072
6.021
6.055
71,780
+0.02(+0.28%)
Jun 06, 2013
5.993
6.038
5.969
6.038
40,800
+0.03(+0.57%)
Jun 05, 2013
5.956
6.021
5.884
6.004
26,636
-0.10(-1.69%)
Jun 04, 2013
6.106
6.106
6.106
6.106
886
-0.04(-0.67%)
Jun 03, 2013
6.141
6.148
6.141
6.148
2,585
-0.03(-0.49%)
May 31, 2013
6.178
6.178
6.178
6.178
1,524
+0.00(+0.04%)
May 30, 2013
6.175
6.175
6.175
6.175
4,523
+0.00(+0.00%)
May 29, 2013
6.089
6.175
6.089
6.175
6,925
-0.17(-2.65%)
May 28, 2013
6.295
6.343
6.175
6.343
5,622
+0.11(+1.85%)
May 24, 2013
6.381
6.484
6.228
6.228
4,191
-0.09(-1.44%)
May 23, 2013
6.484
6.484
6.319
6.319
9,269
-0.20(-3.00%)
May 22, 2013
6.432
6.518
6.381
6.515
7,814
-0.03(-0.47%)
May 21, 2013
6.261
6.546
6.175
6.546
13,245
+0.28(+4.55%)
May 20, 2013
6.209
6.261
6.209
6.261
6,835
-0.05(-0.77%)
May 17, 2013
6.257
6.329
6.257
6.310
3,649
-0.01(-0.23%)
May 16, 2013
6.319
6.347
6.316
6.324
9,091
+0.09(+1.51%)
May 15, 2013
6.316
6.518
6.227
6.230
28,327
+0.05(+0.89%)
May 13, 2013
6.151
6.179
6.041
6.175
34,197
+0.03(+0.56%)
May 10, 2013
7.218
7.218
6.041
6.141
12,802
+0.02(+0.34%)
May 09, 2013
6.038
6.172
6.038
6.120
1,894
+0.08(+1.36%)
May 08, 2013
6.038
6.038
6.038
6.038
4,343
-0.02(-0.28%)
May 07, 2013
6.172
6.192
6.055
6.055
9,505
-0.11(-1.84%)
May 06, 2013
6.168
6.172
6.137
6.168
8,161
-0.00(-0.06%)
May 03, 2013
6.038
6.301
6.004
6.172
54,267
+0.27(+4.59%)
May 02, 2013
5.887
6.004
5.835
5.901
14,321
-0.02(-0.29%)
May 01, 2013
5.884
5.969
5.884
5.918
15,431
+0.09(+1.47%)
Apr 30, 2013
5.798
5.835
5.794
5.832
14,067
+0.03(+0.60%)
Apr 29, 2013
5.681
5.829
5.681
5.797
5,223
+0.12(+2.11%)
Apr 26, 2013
5.667
5.695
5.678
5.678
2,649
-0.03(-0.61%)
Apr 25, 2013
5.827
5.827
5.712
5.712
7,045
-0.12(-2.05%)
Apr 24, 2013
5.818
5.832
5.709
5.832
6,552
+0.03(+0.59%)
Apr 23, 2013
5.691
5.798
5.691
5.798
903
+0.13(+2.36%)
Apr 22, 2013
5.763
5.826
5.661
5.664
9,284
+0.00(+0.06%)
Apr 19, 2013
5.667
5.667
5.661
5.661
1,582
+0.02(+0.30%)
Apr 18, 2013
5.781
5.781
5.643
5.643
6,170
-0.16(-2.78%)
Apr 17, 2013
5.722
5.805
5.678
5.805
17,378
-0.02(-0.33%)
Apr 16, 2013
5.678
5.824
5.678
5.824
1,687
+0.06(+1.04%)
Apr 15, 2013
5.767
5.767
5.678
5.763
6,147
-0.03(-0.53%)
Apr 12, 2013
5.880
5.880
5.664
5.794
16,615
-0.11(-1.80%)
Apr 11, 2013
5.798
5.986
5.798
5.901
36,168
+0.07(+1.24%)
Apr 10, 2013
5.746
5.829
5.746
5.829
15,046
+0.17(+2.97%)
Apr 09, 2013
5.681
5.801
5.661
5.661
2,830
-0.14(-2.37%)
Apr 08, 2013
5.661
5.798
5.661
5.798
3,710
+0.13(+2.31%)
Apr 05, 2013
5.633
5.695
5.633
5.667
5,538
+0.03(+0.54%)
Apr 04, 2013
5.637
5.637
5.637
5.637
626
+0.00(+0.06%)
Apr 03, 2013
5.667
5.815
5.633
5.633
13,408
-0.01(-0.24%)
Apr 02, 2013
5.691
5.726
5.647
5.647
6,733
-0.14(-2.49%)
Apr 01, 2013
5.619
5.791
5.619
5.791
4,264
+0.14(+2.56%)
Mar 28, 2013
5.688
5.695
5.489
5.647
15,609
-0.07(-1.14%)
Mar 27, 2013
5.662
5.712
5.662
5.712
4,462
+0.04(+0.73%)
Mar 26, 2013
5.664
5.714
5.657
5.671
5,165
-0.13(-2.28%)
Mar 22, 2013
5.664
5.803
5.803
5.803
2,623
+0.14(+2.46%)
Mar 21, 2013
5.630
5.664
5.630
5.664
2,040
-0.07(-1.14%)
Mar 20, 2013
5.661
5.729
5.661
5.729
874
+0.10(+1.83%)
Mar 19, 2013
5.685
5.685
5.520
5.626
10,292
+0.02(+0.31%)
Mar 18, 2013
5.645
5.647
5.489
5.609
17,145
-0.05(-0.91%)
Mar 15, 2013
5.661
5.729
5.661
5.661
5,893
+0.00(+0.00%)
Mar 14, 2013
5.685
5.712
5.654
5.661
5,136
-0.09(-1.49%)
Mar 13, 2013
5.746
5.746
5.746
5.746
1,626
+0.09(+1.51%)
Mar 12, 2013
5.698
5.698
5.661
5.661
4,401
-0.07(-1.20%)
Mar 11, 2013
5.688
5.729
5.558
5.729
7,925
-0.02(-0.30%)
Mar 08, 2013
5.753
5.763
5.688
5.746
23,097
-0.05(-0.83%)
Mar 07, 2013
5.794
5.794
5.794
5.794
909
+0.00(+0.06%)
Mar 06, 2013
5.746
5.832
5.746
5.791
6,733
-0.04(-0.71%)
Mar 05, 2013
5.746
5.832
5.743
5.832
12,478
+0.00(+0.00%)
Mar 04, 2013
5.753
5.832
5.712
5.832
4,640
-0.03(-0.58%)
Mar 01, 2013
5.702
5.884
5.702
5.866
12,283
+0.03(+0.47%)
Feb 28, 2013
5.815
5.884
5.815
5.839
5,876
+0.03(+0.53%)
Feb 27, 2013
5.859
5.859
5.696
5.808
10,633
+0.05(+0.83%)
Feb 26, 2013
5.829
5.842
5.739
5.760
21,867
-0.07(-1.24%)
Feb 21, 2013
5.832
5.832
5.832
5.832
0
-0.03(-0.58%)
Feb 20, 2013
5.962
5.993
5.849
5.866
5,736
+0.00(+0.00%)
Feb 19, 2013
6.223
6.223
5.849
5.866
24,721
-0.24(-3.93%)
Feb 15, 2013
5.986
6.196
5.986
6.106
11,615
+0.10(+1.71%)
Feb 14, 2013
6.004
6.004
6.004
6.004
833
-0.01(-0.17%)
Feb 13, 2013
6.113
6.113
6.014
6.014
8,048
-0.08(-1.35%)
Feb 12, 2013
5.870
6.096
5.818
6.096
3,314
+0.01(+0.11%)
Feb 11, 2013
6.127
6.127
6.089
6.089
582
+0.04(+0.74%)
Feb 08, 2013
6.124
6.192
6.039
6.045
7,532
+0.02(+0.40%)
Feb 07, 2013
6.113
6.113
5.973
6.021
11,508
-0.16(-2.66%)
Feb 06, 2013
6.131
6.191
6.131
6.185
4,133
-0.10(-1.59%)
Feb 04, 2013
6.278
6.336
6.268
6.286
2,535
-0.06(-0.96%)
Feb 01, 2013
6.206
6.347
6.058
6.347
5,765
+0.24(+3.93%)
Jan 31, 2013
6.179
6.179
6.045
6.106
4,162
-0.06(-0.90%)
Jan 30, 2013
6.288
6.319
6.162
6.162
8,759
-0.07(-1.09%)
Jan 29, 2013
6.182
6.254
6.182
6.230
3,629
+0.02(+0.33%)
Jan 28, 2013
6.168
6.213
6.141
6.209
17,509
+0.07(+1.12%)
Jan 25, 2013
5.760
6.144
5.760
6.141
13,924
+0.31(+5.33%)
Jan 24, 2013
5.798
5.830
5.798
5.830
6,555
+0.04(+0.74%)
Jan 23, 2013
5.715
5.822
5.715
5.787
11,846
+0.08(+1.31%)
Jan 22, 2013
5.671
5.763
5.671
5.712
3,104
+0.09(+1.52%)
Jan 18, 2013
5.623
5.626
5.623
5.626
3,206
+0.00(+0.00%)
Jan 17, 2013
5.510
5.664
5.440
5.626
10,674
+0.09(+1.61%)
Jan 16, 2013
5.400
5.537
5.396
5.537
11,729
+0.21(+3.99%)
Jan 15, 2013
5.317
5.420
5.317
5.324
5,334
-0.04(-0.84%)
Jan 14, 2013
5.369
5.438
5.335
5.369
17,781
+0.01(+0.13%)
Jan 11, 2013
5.438
5.438
5.362
5.362
1,585
-0.05(-0.88%)
Jan 10, 2013
5.424
5.424
5.389
5.410
3,060
+0.05(+1.02%)
Jan 09, 2013
5.314
5.355
5.314
5.355
6,474
+0.08(+1.43%)
Jan 08, 2013
5.215
5.283
5.215
5.280
21,815
+0.07(+1.25%)
Jan 07, 2013
5.249
5.286
5.215
5.215
11,659
-0.03(-0.65%)
Jan 04, 2013
5.297
5.297
5.184
5.249
6,587
-0.05(-0.97%)
Jan 03, 2013
5.297
5.307
5.184
5.300
13,405
-0.02(-0.32%)
Jan 02, 2013
5.273
5.317
5.266
5.317
45,531
+0.03(+0.65%)
Dec 31, 2012
5.317
5.330
5.149
5.283
71,389
-0.04(-0.68%)
Dec 28, 2012
5.403
5.403
5.317
5.319
36,570
-0.08(-1.55%)
Dec 27, 2012
5.256
5.410
5.252
5.403
23,505
+0.09(+1.61%)
Dec 26, 2012
5.256
5.317
5.256
5.317
18,830
+0.00(+0.00%)
Dec 24, 2012
5.317
5.317
5.317
5.317
6,928
+0.01(+0.19%)
Dec 21, 2012
5.280
5.317
5.267
5.307
14,102
+0.04(+0.85%)
Dec 20, 2012
5.252
5.263
5.252
5.263
874
-0.12(-2.17%)
Dec 19, 2012
5.307
5.379
5.300
5.379
38,369
+0.07(+1.37%)
Dec 18, 2012
5.266
5.317
5.266
5.306
5,229
+0.02(+0.44%)
Dec 17, 2012
5.256
5.317
5.249
5.283
11,630
-0.03(-0.58%)
Dec 14, 2012
5.256
5.314
5.249
5.314
874
-0.00(-0.06%)
Dec 13, 2012
5.314
5.317
5.189
5.317
46,834
+0.02(+0.32%)
Dec 12, 2012
5.146
5.300
5.146
5.300
10,589
+0.13(+2.52%)
Dec 11, 2012
5.197
5.300
5.143
5.170
8,552
-0.10(-1.95%)
Dec 10, 2012
5.232
5.276
5.225
5.273
2,454
+0.05(+0.92%)
Dec 07, 2012
5.225
5.252
5.225
5.225
1,550
-0.02(-0.39%)
Dec 06, 2012
5.235
5.249
5.235
5.245
2,127
-0.05(-1.04%)
Dec 05, 2012
5.324
5.324
5.293
5.300
6,060
-0.04(-0.83%)
Dec 04, 2012
5.438
5.438
5.321
5.345
6,707
-0.04(-0.76%)
Nov 30, 2012
5.338
5.386
5.335
5.386
53,806
+0.09(+1.62%)
Nov 29, 2012
5.228
5.300
5.191
5.300
11,388
+0.00(+0.06%)
Nov 28, 2012
5.143
5.297
5.143
5.297
1,457
+0.09(+1.79%)
Nov 27, 2012
5.300
5.300
5.058
5.204
32,577
-0.07(-1.24%)
Nov 26, 2012
5.273
5.283
5.146
5.269
24,820
-0.03(-0.48%)
Nov 23, 2012
5.232
5.345
5.232
5.295
5,526
-0.05(-0.94%)
Nov 21, 2012
5.403
5.403
5.239
5.345
20,483
-0.09(-1.64%)
Nov 20, 2012
5.633
5.633
5.432
5.434
16,947
-0.09(-1.61%)
Nov 19, 2012
5.369
5.523
5.369
5.523
21,369
+0.19(+3.54%)
Nov 16, 2012
5.335
5.386
5.229
5.335
17,125
-1.52(-22.14%)
Nov 15, 2012
6.861
6.988
6.848
6.851
82,162
+0.08(+1.22%)
Nov 14, 2012
6.834
6.837
6.738
6.769
64,137
-0.07(-1.07%)
Nov 13, 2012
6.275
6.844
6.196
6.842
137,663
+0.56(+8.98%)
Nov 12, 2012
6.415
6.484
6.089
6.278
66,183
+0.14(+2.29%)
Nov 09, 2012
6.103
6.137
6.089
6.137
4,372
-0.06(-1.00%)
Nov 08, 2012
6.100
6.199
6.100
6.199
609
-0.01(-0.22%)
Nov 06, 2012
6.213
6.213
6.213
6.213
874
-0.05(-0.88%)
Nov 02, 2012
6.175
6.268
6.175
6.268
1,515
+0.06(+1.02%)
Nov 01, 2012
6.185
6.205
6.185
6.205
2,291
+0.01(+0.18%)
Oct 31, 2012
6.223
6.223
6.175
6.194
11,379
-0.04(-0.64%)
Oct 26, 2012
6.216
6.233
6.233
6.233
2,623
+0.04(+0.66%)
Oct 25, 2012
6.333
6.333
6.173
6.192
5,325
-0.14(-2.17%)
Oct 24, 2012
6.220
6.343
6.220
6.329
9,983
+0.14(+2.22%)
Oct 22, 2012
6.189
6.192
6.192
6.192
5,829
-0.00(-0.00%)
Oct 19, 2012
6.192
6.209
6.192
6.192
6,850
-0.05(-0.81%)
Oct 18, 2012
6.175
6.243
6.175
6.243
1,311
+0.01(+0.21%)
Oct 17, 2012
6.230
6.230
6.230
6.230
1,165
+0.05(+0.89%)
Oct 16, 2012
6.165
6.175
6.165
6.175
1,588
+0.03(+0.56%)
Oct 15, 2012
6.089
6.165
6.089
6.141
25,219
+0.05(+0.85%)
Oct 12, 2012
6.141
6.141
6.089
6.089
6,765
-0.05(-0.84%)
Oct 11, 2012
6.124
6.141
6.124
6.141
976
+0.04(+0.73%)
Oct 10, 2012
6.096
6.096
6.096
6.096
291
+0.01(+0.11%)
Oct 09, 2012
6.093
6.100
6.089
6.089
3,116
-0.03(-0.50%)
Oct 08, 2012
6.110
6.165
6.110
6.120
12,846
-0.02(-0.34%)
Oct 04, 2012
6.141
6.141
6.141
6.141
0
+0.02(+0.28%)
Oct 03, 2012
6.124
6.124
6.124
6.124
1,145
-0.02(-0.28%)
Oct 02, 2012
6.175
6.175
6.127
6.141
7,916
-0.13(-2.13%)
Oct 01, 2012
6.275
6.275
6.275
6.275
2,407
-0.00(-0.01%)
Sep 28, 2012
6.292
6.304
6.127
6.275
5,433
-0.06(-0.91%)
Sep 27, 2012
6.065
6.333
6.065
6.333
1,407
+0.36(+5.97%)
Sep 26, 2012
6.093
6.093
5.971
5.976
5,864
-0.08(-1.29%)
Sep 24, 2012
6.062
6.054
6.054
6.054
3,497
+0.05(+0.85%)
Sep 21, 2012
5.966
6.013
5.966
6.004
15,708
+0.03(+0.59%)
Sep 20, 2012
5.908
6.072
5.908
5.969
3,206
+0.13(+2.28%)
Sep 19, 2012
5.836
5.836
5.836
5.836
582
-0.03(-0.53%)
Sep 18, 2012
5.863
5.969
5.849
5.866
12,793
-0.00(-0.03%)
Sep 17, 2012
5.945
5.966
5.862
5.868
3,920
-0.05(-0.84%)
Sep 14, 2012
5.832
6.069
5.832
5.918
3,553
+0.05(+0.88%)
Sep 13, 2012
5.840
5.866
5.832
5.866
7,196
-0.00(-0.01%)
Sep 11, 2012
5.839
5.867
5.867
5.867
6,995
+0.03(+0.59%)
Sep 10, 2012
5.794
5.833
5.794
5.833
1,512
+0.00(+0.01%)
Sep 07, 2012
5.770
5.884
5.763
5.832
4,757
+0.07(+1.19%)
Sep 06, 2012
5.849
5.849
5.722
5.763
3,620
-0.10(-1.70%)
Sep 05, 2012
5.863
5.863
5.863
5.863
702
-0.02(-0.35%)
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.