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 (%)
Sep 30, 2016
9.246
9.267
9.052
9.189
18,134
+0.17(+1.88%)
Sep 29, 2016
9.158
9.282
9.009
9.019
12,678
-0.09(-1.02%)
Sep 28, 2016
9.091
9.198
9.037
9.112
44,166
-0.05(-0.51%)
Sep 27, 2016
9.318
9.318
9.113
9.158
28,169
-0.14(-1.52%)
Sep 26, 2016
9.344
9.344
9.215
9.300
54,651
-0.01(-0.08%)
Sep 23, 2016
9.344
9.395
9.308
9.308
19,776
-0.02(-0.22%)
Sep 22, 2016
9.267
9.421
9.261
9.328
23,638
+0.02(+0.17%)
Sep 21, 2016
9.581
9.653
9.308
9.313
36,091
-0.26(-2.74%)
Sep 20, 2016
9.488
9.575
9.396
9.575
10,401
+0.20(+2.14%)
Sep 19, 2016
9.550
9.591
9.297
9.375
30,483
+0.14(+1.51%)
Sep 16, 2016
9.431
9.457
9.225
9.236
55,306
-0.09(-0.99%)
Sep 15, 2016
9.287
9.653
9.287
9.328
38,128
-0.03(-0.27%)
Sep 14, 2016
9.256
9.521
9.256
9.354
12,919
+0.19(+2.08%)
Sep 13, 2016
9.406
9.647
9.158
9.164
61,471
-0.16(-1.71%)
Sep 12, 2016
9.406
9.539
9.323
9.323
34,451
-0.10(-1.09%)
Sep 09, 2016
9.452
9.560
9.230
9.426
38,369
-0.01(-0.05%)
Sep 08, 2016
9.421
9.524
9.370
9.431
37,076
+0.01(+0.11%)
Sep 07, 2016
9.364
9.488
9.256
9.421
59,909
+0.08(+0.83%)
Sep 06, 2016
9.272
9.446
9.267
9.344
48,472
+0.02(+0.22%)
Sep 02, 2016
9.313
9.323
9.323
9.323
51,281
+0.08(+0.92%)
Sep 01, 2016
9.251
9.267
9.035
9.238
27,798
+0.01(+0.08%)
Aug 31, 2016
9.194
9.251
9.143
9.230
20,971
+0.03(+0.34%)
Aug 30, 2016
9.174
9.236
9.091
9.200
31,567
+0.03(+0.28%)
Aug 29, 2016
9.246
9.266
9.169
9.174
26,705
-0.10(-1.12%)
Aug 26, 2016
9.297
9.524
9.241
9.278
102,743
+0.02(+0.20%)
Aug 25, 2016
9.241
9.318
9.241
9.260
37,315
-0.00(-0.02%)
Aug 24, 2016
9.246
9.266
9.246
9.261
5,965
+0.03(+0.33%)
Aug 23, 2016
9.267
9.267
9.190
9.230
28,923
-0.03(-0.33%)
Aug 22, 2016
9.215
9.267
9.138
9.261
82,019
+0.12(+1.30%)
Aug 19, 2016
9.082
9.191
9.077
9.143
45,781
+0.07(+0.73%)
Aug 18, 2016
9.056
9.087
9.011
9.077
30,854
+0.09(+1.02%)
Aug 17, 2016
9.036
9.082
8.980
8.985
37,503
-0.02(-0.23%)
Aug 16, 2016
9.041
9.133
8.985
9.006
24,847
+0.03(+0.34%)
Aug 15, 2016
9.046
9.046
8.965
8.975
18,997
+0.01(+0.06%)
Aug 12, 2016
9.031
9.031
8.914
8.970
16,260
-0.01(-0.11%)
Aug 11, 2016
8.950
9.097
8.914
8.980
22,051
+0.03(+0.34%)
Aug 10, 2016
8.950
8.950
8.908
8.950
13,131
+0.05(+0.57%)
Aug 09, 2016
8.995
9.011
8.858
8.899
23,536
-0.08(-0.91%)
Aug 08, 2016
8.776
8.985
8.738
8.980
91,379
+0.27(+3.16%)
Aug 05, 2016
8.685
8.705
8.578
8.705
33,060
+0.05(+0.53%)
Aug 04, 2016
8.680
8.782
8.603
8.659
24,752
-0.02(-0.18%)
Aug 03, 2016
8.639
8.756
8.573
8.675
72,961
+0.07(+0.77%)
Aug 02, 2016
8.700
8.766
8.552
8.608
78,375
-0.11(-1.28%)
Aug 01, 2016
8.797
8.797
8.713
8.720
26,599
-0.02(-0.17%)
Jul 29, 2016
8.822
8.822
8.736
8.736
19,999
-0.02(-0.23%)
Jul 28, 2016
8.792
8.873
8.695
8.756
42,506
+0.03(+0.29%)
Jul 27, 2016
8.960
9.036
8.547
8.731
187,079
-0.29(-3.22%)
Jul 26, 2016
9.115
9.299
8.881
9.021
119,001
+0.01(+0.17%)
Jul 25, 2016
8.897
9.016
8.867
9.006
164,520
+0.20(+2.26%)
Jul 22, 2016
8.842
8.872
8.762
8.807
61,652
+0.04(+0.51%)
Jul 21, 2016
8.698
8.797
8.693
8.762
155,311
+0.06(+0.74%)
Jul 20, 2016
8.678
8.698
8.623
8.698
59,885
+0.07(+0.81%)
Jul 19, 2016
8.608
8.673
8.554
8.628
88,887
+0.06(+0.75%)
Jul 18, 2016
8.499
8.618
8.489
8.564
94,408
+0.07(+0.82%)
Jul 15, 2016
8.668
8.668
8.484
8.494
89,540
-0.06(-0.68%)
Jul 14, 2016
8.598
8.695
8.552
8.552
78,422
-0.03(-0.31%)
Jul 13, 2016
8.578
8.693
8.549
8.578
61,847
+0.01(+0.12%)
Jul 12, 2016
8.633
8.693
8.564
8.569
50,431
+0.01(+0.12%)
Jul 11, 2016
8.623
8.623
8.543
8.559
40,023
+0.01(+0.17%)
Jul 08, 2016
8.573
8.539
8.544
8.544
22,333
+0.00(+0.06%)
Jul 07, 2016
8.539
8.544
8.496
8.539
18,762
+0.05(+0.59%)
Jul 06, 2016
8.424
8.549
8.424
8.489
20,146
+0.06(+0.77%)
Jul 05, 2016
8.488
8.569
8.409
8.424
34,025
+0.02(+0.30%)
Jul 01, 2016
8.365
8.400
8.400
8.400
12,474
+0.00(+0.00%)
Jun 30, 2016
8.424
8.424
8.360
8.400
36,403
+0.00(+0.00%)
Jun 29, 2016
8.504
8.540
8.355
8.400
36,196
-0.03(-0.32%)
Jun 28, 2016
8.449
8.653
8.390
8.427
36,373
+0.06(+0.68%)
Jun 27, 2016
8.449
8.449
8.325
8.370
39,554
+0.00(+0.06%)
Jun 24, 2016
8.226
8.449
8.226
8.365
29,800
-0.06(-0.71%)
Jun 23, 2016
8.404
8.439
8.400
8.424
19,800
+0.02(+0.30%)
Jun 22, 2016
8.409
8.444
8.324
8.400
28,486
+0.01(+0.07%)
Jun 21, 2016
8.395
8.414
8.345
8.394
7,728
-0.02(-0.22%)
Jun 20, 2016
8.414
8.449
8.275
8.412
21,512
+0.02(+0.27%)
Jun 17, 2016
8.260
8.395
8.260
8.390
14,194
+0.09(+1.08%)
Jun 16, 2016
8.256
8.330
8.235
8.300
23,834
+0.08(+0.97%)
Jun 15, 2016
8.206
8.300
8.201
8.221
35,421
+0.06(+0.79%)
Jun 14, 2016
8.126
8.240
8.126
8.156
9,494
-0.02(-0.24%)
Jun 13, 2016
8.201
8.201
8.156
8.176
14,981
+0.04(+0.49%)
Jun 10, 2016
8.196
8.300
8.136
8.136
11,905
-0.10(-1.27%)
Jun 09, 2016
8.126
8.250
8.126
8.241
18,967
+0.05(+0.61%)
Jun 08, 2016
8.211
8.218
8.191
8.191
10,371
-0.01(-0.12%)
Jun 07, 2016
8.161
8.221
8.155
8.201
8,508
-0.01(-0.11%)
Jun 06, 2016
8.221
8.350
8.116
8.210
10,651
+0.03(+0.41%)
Jun 03, 2016
8.226
8.325
8.101
8.176
20,484
-0.01(-0.18%)
Jun 02, 2016
8.250
8.250
8.191
8.191
16,174
+0.01(+0.18%)
Jun 01, 2016
8.161
8.340
8.161
8.176
14,060
+0.03(+0.37%)
May 31, 2016
8.305
8.375
8.146
8.146
19,850
-0.10(-1.27%)
May 27, 2016
8.181
8.250
8.250
8.250
21,327
+0.07(+0.91%)
May 26, 2016
8.086
8.236
8.081
8.176
31,236
+0.14(+1.73%)
May 25, 2016
8.151
8.151
8.027
8.037
30,480
-0.03(-0.37%)
May 24, 2016
8.042
8.141
8.007
8.067
20,160
+0.09(+1.12%)
May 23, 2016
7.952
8.076
7.902
7.977
58,348
-0.05(-0.62%)
May 20, 2016
8.152
8.152
7.967
8.027
32,361
-0.11(-1.40%)
May 19, 2016
8.081
8.176
8.067
8.141
59,322
+0.04(+0.49%)
May 18, 2016
8.191
8.245
8.101
8.101
61,499
+0.00(+0.06%)
May 17, 2016
8.132
8.132
8.052
8.096
13,949
+0.02(+0.28%)
May 16, 2016
8.101
8.181
8.052
8.074
17,202
-0.00(-0.03%)
May 13, 2016
8.101
8.216
8.071
8.076
55,827
-0.02(-0.31%)
May 12, 2016
8.136
8.195
8.088
8.101
17,585
-0.01(-0.06%)
May 11, 2016
8.123
8.146
8.101
8.107
10,382
+0.02(+0.25%)
May 10, 2016
8.136
8.192
8.042
8.086
37,978
+0.00(+0.00%)
May 09, 2016
8.086
8.146
8.042
8.086
17,752
+0.11(+1.36%)
May 06, 2016
8.111
8.111
7.978
7.978
7,941
-0.17(-2.07%)
May 05, 2016
8.116
8.300
8.047
8.146
22,735
+0.04(+0.44%)
May 04, 2016
8.300
8.300
8.052
8.110
29,023
-0.03(-0.38%)
May 03, 2016
8.186
8.186
8.081
8.141
18,864
-0.10(-1.24%)
May 02, 2016
8.176
8.250
8.149
8.243
11,764
-0.01(-0.09%)
Apr 29, 2016
8.226
8.250
8.101
8.250
10,528
+0.01(+0.13%)
Apr 28, 2016
8.188
8.250
8.089
8.240
40,850
+0.09(+1.15%)
Apr 27, 2016
8.181
8.181
8.076
8.146
19,220
-0.03(-0.43%)
Apr 26, 2016
8.076
8.181
8.052
8.181
27,922
+0.12(+1.50%)
Apr 25, 2016
7.982
8.060
7.982
8.060
16,925
+0.02(+0.29%)
Apr 22, 2016
8.057
8.057
7.997
8.037
15,750
+0.03(+0.43%)
Apr 21, 2016
8.146
8.166
7.997
8.002
31,204
-0.08(-0.98%)
Apr 20, 2016
8.106
8.161
8.067
8.081
16,874
+0.04(+0.53%)
Apr 19, 2016
8.071
8.100
8.039
8.039
20,472
+0.02(+0.29%)
Apr 18, 2016
8.062
8.196
8.016
8.016
15,977
-0.05(-0.56%)
Apr 15, 2016
8.071
8.194
8.057
8.062
8,031
-0.03(-0.40%)
Apr 14, 2016
8.071
8.209
7.967
8.094
23,484
+0.03(+0.43%)
Apr 13, 2016
8.201
8.201
7.873
8.059
82,448
-0.11(-1.31%)
Apr 12, 2016
8.069
8.224
8.069
8.166
109,296
+0.06(+0.78%)
Apr 11, 2016
8.103
8.243
8.042
8.103
59,462
+0.10(+1.21%)
Apr 08, 2016
7.933
8.102
7.909
8.006
13,687
+0.06(+0.73%)
Apr 07, 2016
8.040
8.200
7.880
7.948
20,626
-0.05(-0.67%)
Apr 06, 2016
7.938
8.001
7.880
8.001
33,624
+0.15(+1.85%)
Apr 05, 2016
7.911
7.984
7.817
7.856
35,655
-0.07(-0.92%)
Apr 04, 2016
7.759
7.944
7.759
7.928
75,444
+0.17(+2.19%)
Apr 01, 2016
7.589
7.759
7.589
7.759
58,167
+0.16(+2.04%)
Mar 31, 2016
7.565
7.759
7.565
7.603
7,335
+0.04(+0.58%)
Mar 30, 2016
7.642
7.662
7.560
7.560
20,051
-0.07(-0.95%)
Mar 29, 2016
7.666
7.666
7.612
7.633
10,490
+0.06(+0.77%)
Mar 28, 2016
7.565
7.785
7.565
7.574
20,919
+0.00(+0.00%)
Mar 24, 2016
7.603
7.574
7.574
7.574
10,723
-0.06(-0.83%)
Mar 23, 2016
7.560
7.637
7.522
7.637
7,729
+0.01(+0.13%)
Mar 22, 2016
7.492
7.720
7.487
7.628
17,240
+0.14(+1.92%)
Mar 21, 2016
7.429
7.579
7.429
7.484
12,459
+0.02(+0.29%)
Mar 18, 2016
7.376
7.477
7.376
7.463
7,065
+0.14(+1.85%)
Mar 17, 2016
7.031
7.371
7.031
7.327
101,804
+0.32(+4.57%)
Mar 16, 2016
7.007
7.007
6.988
7.007
18,135
+0.01(+0.14%)
Mar 15, 2016
7.007
7.007
6.983
6.997
15,514
-0.02(-0.35%)
Mar 14, 2016
6.934
7.022
6.918
7.022
27,813
+0.08(+1.19%)
Mar 11, 2016
6.925
6.983
6.910
6.939
30,042
+0.00(+0.07%)
Mar 10, 2016
6.953
6.958
6.920
6.934
15,200
-0.02(-0.28%)
Mar 09, 2016
6.915
6.954
6.891
6.954
15,998
+0.09(+1.27%)
Mar 08, 2016
6.869
6.934
6.862
6.866
17,714
-0.04(-0.56%)
Mar 07, 2016
6.978
6.983
6.851
6.905
35,049
-0.07(-0.97%)
Mar 04, 2016
6.929
6.905
6.905
6.973
24,517
+0.07(+0.99%)
Mar 03, 2016
6.813
6.905
6.813
6.905
13,983
+0.10(+1.49%)
Mar 02, 2016
6.910
6.910
6.745
6.803
22,808
-0.06(-0.92%)
Mar 01, 2016
6.886
6.898
6.760
6.866
44,271
-0.03(-0.44%)
Feb 29, 2016
6.934
7.111
6.842
6.896
35,280
+0.08(+1.15%)
Feb 26, 2016
6.697
6.818
6.697
6.818
8,451
+0.14(+2.03%)
Feb 25, 2016
6.619
6.735
6.585
6.682
12,140
+0.13(+2.00%)
Feb 24, 2016
6.614
6.643
6.551
6.551
12,822
-0.10(-1.53%)
Feb 23, 2016
6.653
6.721
6.619
6.653
15,066
+0.00(+0.07%)
Feb 22, 2016
6.716
6.765
6.636
6.648
31,026
-0.04(-0.58%)
Feb 19, 2016
6.789
6.789
6.602
6.687
17,229
-0.10(-1.50%)
Feb 18, 2016
6.571
6.876
6.561
6.789
35,592
+0.16(+2.34%)
Feb 17, 2016
6.634
6.634
6.522
6.634
42,770
+0.05(+0.74%)
Feb 16, 2016
6.571
6.592
6.561
6.585
6,943
+0.04(+0.59%)
Feb 12, 2016
6.609
6.546
6.546
6.546
27,015
-0.08(-1.24%)
Feb 11, 2016
6.575
6.745
6.575
6.629
24,550
-0.13(-1.94%)
Feb 10, 2016
6.668
6.784
6.657
6.760
11,470
+0.11(+1.68%)
Feb 09, 2016
6.667
6.832
6.642
6.648
9,810
-0.04(-0.65%)
Feb 08, 2016
6.721
6.721
6.643
6.692
10,795
-0.16(-2.27%)
Feb 05, 2016
6.842
6.895
6.801
6.847
30,036
-0.04(-0.56%)
Feb 04, 2016
6.910
6.910
6.842
6.886
19,335
+0.01(+0.21%)
Feb 03, 2016
6.886
6.886
6.826
6.871
15,464
+0.03(+0.43%)
Feb 02, 2016
6.794
6.866
6.585
6.842
44,106
+0.00(+0.07%)
Feb 01, 2016
6.886
6.886
6.663
6.837
88,886
+0.00(+0.07%)
Jan 29, 2016
6.610
6.837
6.610
6.832
33,729
+0.19(+2.85%)
Jan 28, 2016
6.600
6.691
6.512
6.643
19,690
+0.09(+1.41%)
Jan 27, 2016
6.622
6.658
6.546
6.551
19,842
+0.06(+0.87%)
Jan 26, 2016
6.433
6.622
6.433
6.495
16,916
+0.04(+0.66%)
Jan 25, 2016
6.672
6.711
6.363
6.452
72,418
-0.28(-4.20%)
Jan 22, 2016
6.810
6.810
6.669
6.735
26,078
+0.02(+0.29%)
Jan 21, 2016
6.956
7.008
6.715
6.715
44,374
-0.01(-0.08%)
Jan 20, 2016
6.834
6.834
6.594
6.721
33,787
-0.07(-0.97%)
Jan 19, 2016
6.843
6.843
6.683
6.787
20,670
+0.03(+0.42%)
Jan 15, 2016
6.970
6.758
6.758
6.758
21,020
-0.17(-2.45%)
Jan 14, 2016
6.791
7.065
6.784
6.928
28,808
+0.05(+0.68%)
Jan 13, 2016
7.102
7.102
6.853
6.881
25,345
-0.12(-1.72%)
Jan 12, 2016
7.273
7.273
6.970
7.001
49,733
-0.11(-1.48%)
Jan 11, 2016
7.215
7.357
7.065
7.107
58,946
-0.13(-1.76%)
Jan 08, 2016
7.206
7.276
7.168
7.234
35,390
+0.03(+0.39%)
Jan 07, 2016
7.244
7.295
7.182
7.206
14,064
+0.02(+0.26%)
Jan 06, 2016
7.182
7.300
7.182
7.187
10,824
-0.12(-1.68%)
Jan 05, 2016
7.276
7.371
7.276
7.309
10,741
+0.01(+0.16%)
Jan 04, 2016
7.230
7.408
7.230
7.298
50,901
+0.04(+0.49%)
Dec 31, 2015
7.229
7.262
7.262
7.262
3,184
+0.05(+0.72%)
Dec 30, 2015
7.220
7.229
7.192
7.211
17,264
-0.00(-0.07%)
Dec 29, 2015
7.220
7.220
7.168
7.215
6,493
+0.05(+0.68%)
Dec 28, 2015
7.154
7.206
7.103
7.166
25,717
+0.02(+0.30%)
Dec 24, 2015
7.187
7.145
7.145
7.145
5,520
-0.08(-1.15%)
Dec 23, 2015
7.182
7.304
7.182
7.228
13,979
+0.02(+0.30%)
Dec 22, 2015
7.065
7.225
7.065
7.206
6,800
+0.18(+2.62%)
Dec 21, 2015
6.881
7.022
6.881
7.022
112,009
+0.11(+1.65%)
Dec 18, 2015
6.900
6.908
6.881
6.908
16,778
-0.07(-0.95%)
Dec 17, 2015
6.937
7.047
6.862
6.975
26,914
+0.02(+0.28%)
Dec 16, 2015
6.942
6.984
6.796
6.956
19,761
+0.02(+0.27%)
Dec 15, 2015
6.887
7.030
6.887
6.937
42,092
+0.05(+0.75%)
Dec 14, 2015
6.999
7.032
6.886
6.886
31,458
-0.14(-2.01%)
Dec 11, 2015
7.065
7.112
6.970
7.027
53,952
-0.06(-0.84%)
Dec 10, 2015
7.239
7.239
7.060
7.087
10,355
+0.03(+0.45%)
Dec 09, 2015
7.086
7.126
7.032
7.055
24,456
-0.07(-0.99%)
Dec 08, 2015
7.109
7.163
7.017
7.126
13,848
-0.13(-1.75%)
Dec 07, 2015
7.305
7.357
7.243
7.253
8,796
-0.11(-1.45%)
Dec 04, 2015
7.441
7.441
7.328
7.359
7,127
-0.14(-1.91%)
Dec 03, 2015
7.380
7.503
7.331
7.503
13,376
+0.04(+0.59%)
Dec 02, 2015
7.389
7.458
7.389
7.458
22,453
+0.02(+0.23%)
Dec 01, 2015
7.371
7.518
7.371
7.441
19,413
+0.08(+1.09%)
Nov 30, 2015
7.347
7.361
7.206
7.361
29,934
+0.08(+1.10%)
Nov 27, 2015
7.281
7.281
7.281
7.281
762
+0.07(+0.98%)
Nov 25, 2015
7.196
7.211
7.211
7.211
12,315
+0.01(+0.08%)
Nov 24, 2015
7.126
7.225
7.088
7.205
6,866
+0.08(+1.11%)
Nov 23, 2015
7.173
7.173
6.987
7.126
60,292
+0.10(+1.41%)
Nov 20, 2015
7.135
7.135
6.970
7.027
28,662
-0.13(-1.84%)
Nov 19, 2015
7.239
7.253
7.116
7.159
22,453
-0.04(-0.59%)
Nov 18, 2015
7.225
7.239
7.201
7.201
14,043
-0.05(-0.65%)
Nov 17, 2015
7.267
7.267
7.215
7.248
42,913
+0.03(+0.39%)
Nov 16, 2015
7.206
7.220
7.201
7.220
20,415
-0.03(-0.39%)
Nov 13, 2015
7.507
7.507
7.248
7.248
48,440
-0.09(-1.22%)
Nov 12, 2015
7.291
7.342
7.274
7.338
14,425
+0.00(+0.00%)
Nov 11, 2015
7.278
7.347
7.276
7.338
9,624
+0.01(+0.13%)
Nov 10, 2015
7.432
7.432
7.328
7.328
4,802
-0.04(-0.57%)
Nov 09, 2015
7.286
7.504
7.286
7.371
11,486
+0.01(+0.19%)
Nov 06, 2015
7.437
7.437
7.342
7.357
5,830
-0.08(-1.08%)
Nov 05, 2015
7.488
7.488
7.329
7.437
11,359
-0.00(-0.06%)
Nov 04, 2015
7.399
7.545
7.324
7.441
39,106
+0.01(+0.13%)
Nov 03, 2015
7.503
7.515
7.398
7.432
21,990
-0.07(-0.88%)
Nov 02, 2015
7.383
7.542
7.383
7.498
14,461
-0.02(-0.31%)
Oct 30, 2015
7.592
7.592
7.512
7.521
18,374
-0.01(-0.19%)
Oct 29, 2015
7.394
7.576
7.337
7.535
14,111
+0.13(+1.72%)
Oct 28, 2015
7.367
7.441
7.321
7.408
42,043
+0.06(+0.81%)
Oct 27, 2015
7.395
7.427
7.288
7.348
10,820
-0.05(-0.68%)
Oct 26, 2015
7.496
7.500
7.399
7.399
16,341
-0.09(-1.17%)
Oct 23, 2015
7.551
7.551
7.459
7.487
33,861
-0.00(-0.06%)
Oct 22, 2015
7.579
7.629
7.487
7.491
13,708
-0.04(-0.55%)
Oct 21, 2015
7.662
7.662
7.464
7.533
19,718
-0.10(-1.27%)
Oct 20, 2015
7.666
7.684
7.611
7.629
20,952
+0.02(+0.30%)
Oct 19, 2015
7.652
7.652
7.597
7.606
28,662
-0.05(-0.60%)
Oct 16, 2015
7.565
7.924
7.514
7.652
45,344
+0.16(+2.15%)
Oct 15, 2015
7.496
7.533
7.464
7.491
34,252
-0.07(-0.97%)
Oct 14, 2015
7.551
7.659
7.514
7.565
86,358
-0.06(-0.78%)
Oct 13, 2015
7.596
7.708
7.574
7.625
30,925
+0.02(+0.21%)
Oct 12, 2015
7.643
7.643
7.518
7.609
18,393
-0.02(-0.27%)
Oct 09, 2015
7.648
7.648
7.597
7.629
16,992
+0.12(+1.59%)
Oct 08, 2015
7.551
7.551
7.505
7.510
9,475
+0.01(+0.12%)
Oct 07, 2015
7.468
7.613
7.437
7.500
19,774
+0.04(+0.49%)
Oct 06, 2015
7.450
7.477
7.325
7.464
5,544
+0.03(+0.37%)
Oct 05, 2015
7.454
7.454
7.422
7.436
38,742
+0.03(+0.37%)
Oct 02, 2015
7.454
7.454
7.367
7.408
53,615
+0.01(+0.12%)
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.