About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Current Price
Components
Dashboard
Latest News

San Diego Stocks (CIX: LOC-SD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2011 932.35 944.81 923.73 939.98 0 +33.42(+3.69%)
Nov 29, 2011 916.19 926.98 900.73 906.56 0 -9.99(-1.09%)
Nov 28, 2011 907.41 922.15 902.37 916.54 0 +32.22(+3.64%)
Nov 25, 2011 880.91 901.86 880.34 884.33 0 -2.44(-0.28%)
Nov 24, 2011 905.08 907.93 879.84 886.77 0 +3.02(+0.34%)
Nov 23, 2011 901.95 904.79 876.85 883.75 0 -32.17(-3.51%)
Nov 22, 2011 912.71 926.51 907.24 915.92 0 -0.40(-0.04%)
Nov 21, 2011 920.90 927.86 906.73 916.32 0 -22.59(-2.41%)
Nov 18, 2011 950.44 954.17 933.24 938.91 0 -8.17(-0.86%)
Nov 17, 2011 954.06 963.16 933.22 947.09 0 -9.95(-1.04%)
Nov 16, 2011 957.27 976.81 949.36 957.03 0 -11.13(-1.15%)
Nov 15, 2011 958.07 974.42 951.27 968.16 0 +5.97(+0.62%)
Nov 14, 2011 959.87 972.38 952.02 962.19 0 -0.06(-0.01%)
Nov 11, 2011 951.75 968.90 946.14 962.25 0 +21.77(+2.31%)
Nov 10, 2011 955.71 959.02 930.30 940.48 0 -3.42(-0.36%)
Nov 09, 2011 950.99 964.89 933.96 943.90 0 -30.84(-3.16%)
Nov 08, 2011 973.04 981.12 956.26 974.74 0 +1.24(+0.13%)
Nov 07, 2011 961.55 977.93 953.63 973.51 0 +4.75(+0.49%)
Nov 04, 2011 951.90 975.73 946.76 968.75 0 +4.01(+0.42%)
Nov 03, 2011 960.21 976.54 938.07 964.74 0 +23.15(+2.46%)
Nov 02, 2011 929.17 947.83 923.10 941.59 0 +71.50(+8.22%)
Nov 01, 2011 871.27 891.40 857.83 870.09 0 -26.97(-3.01%)
Oct 31, 2011 905.21 915.75 892.29 897.06 0 -70.99(-7.33%)
Oct 28, 2011 968.83 976.15 956.65 968.05 0 -1.69(-0.17%)
Oct 27, 2011 963.55 980.90 949.10 969.74 0 +57.52(+6.31%)
Oct 26, 2011 926.97 930.97 896.09 912.21 0 -5.98(-0.65%)
Oct 25, 2011 930.91 942.79 910.65 918.19 0 -22.80(-2.42%)
Oct 24, 2011 923.27 946.98 919.66 940.99 0 +22.38(+2.44%)
Oct 21, 2011 923.20 930.16 905.30 918.61 0 +8.21(+0.90%)
Oct 20, 2011 916.97 927.33 898.14 910.40 0 -3.16(-0.35%)
Oct 19, 2011 929.80 940.91 908.81 913.57 0 -25.00(-2.66%)
Oct 18, 2011 922.16 946.21 910.92 938.56 0 +16.87(+1.83%)
Oct 17, 2011 939.14 944.56 915.96 921.69 0 -21.24(-2.25%)
Oct 14, 2011 933.23 947.19 925.11 942.92 0 +21.21(+2.30%)
Oct 13, 2011 903.94 925.76 898.97 921.72 0 +15.07(+1.66%)
Oct 12, 2011 910.20 922.80 902.34 906.64 0 +5.48(+0.61%)
Oct 11, 2011 904.91 912.12 894.88 901.16 0 -6.96(-0.77%)
Oct 10, 2011 894.25 912.28 885.42 908.12 0 +27.45(+3.12%)
Oct 07, 2011 893.76 899.07 870.61 880.67 0 -21.25(-2.36%)
Oct 06, 2011 895.25 904.28 882.62 901.91 0 +8.96(+1.00%)
Oct 05, 2011 876.35 897.90 866.68 892.96 0 +19.91(+2.28%)
Oct 04, 2011 832.46 875.63 821.20 873.05 0 +31.08(+3.69%)
Oct 03, 2011 863.99 880.12 838.52 841.97 0 -28.78(-3.31%)
Sep 30, 2011 881.69 898.72 867.81 870.75 0 -23.16(-2.59%)
Sep 29, 2011 914.93 921.46 871.04 893.91 0 -5.10(-0.57%)
Sep 28, 2011 920.34 928.79 897.06 899.01 0 -17.67(-1.93%)
Sep 27, 2011 914.86 934.49 900.95 916.68 0 +18.24(+2.03%)
Sep 26, 2011 895.82 905.07 874.10 898.44 0 +6.60(+0.74%)
Sep 23, 2011 881.72 900.35 871.83 891.84 0 +6.47(+0.73%)
Sep 22, 2011 884.31 906.09 865.55 885.38 0 -25.35(-2.78%)
Sep 21, 2011 935.35 949.04 908.10 910.73 0 -27.12(-2.89%)
Sep 20, 2011 950.16 960.96 933.48 937.85 0 -8.26(-0.87%)
Sep 19, 2011 938.38 952.68 926.40 946.11 0 -7.41(-0.78%)
Sep 16, 2011 951.86 958.80 939.24 953.52 0 +5.44(+0.57%)
Sep 15, 2011 950.18 955.03 929.39 948.08 0 +7.52(+0.80%)
Sep 14, 2011 931.59 952.72 917.78 940.56 0 +14.39(+1.55%)
Sep 13, 2011 912.35 930.76 907.61 926.17 0 +16.00(+1.76%)
Sep 12, 2011 886.03 912.46 881.87 910.17 0 +11.47(+1.28%)
Sep 09, 2011 914.18 919.12 888.92 898.70 0 -23.91(-2.59%)
Sep 08, 2011 925.51 949.74 917.13 922.61 0 -6.51(-0.70%)
Sep 07, 2011 907.32 930.42 903.58 929.11 0 +36.90(+4.14%)
Sep 06, 2011 872.92 895.52 861.59 892.21 0 -4.62(-0.51%)
Sep 05, 2011 902.08 913.54 889.02 896.83 0 +0.00(+0.00%)
Sep 02, 2011 902.08 913.54 889.02 896.83 0 -24.09(-2.62%)
Sep 01, 2011 937.47 952.45 918.41 920.91 0 -14.84(-1.59%)
Aug 31, 2011 939.78 948.52 924.56 935.75 0 +4.30(+0.46%)
Aug 30, 2011 920.65 939.99 912.11 931.45 0 +5.16(+0.56%)
Aug 29, 2011 904.70 929.16 900.41 926.29 0 +33.21(+3.72%)
Aug 26, 2011 861.02 902.34 848.21 893.08 0 +29.06(+3.36%)
Aug 25, 2011 886.80 893.23 859.78 864.02 0 -18.78(-2.13%)
Aug 24, 2011 879.41 890.10 861.43 882.80 0 +3.27(+0.37%)
Aug 23, 2011 851.89 880.21 846.77 879.53 0 +31.38(+3.70%)
Aug 22, 2011 869.01 872.76 839.53 848.14 0 -1.17(-0.14%)
Aug 19, 2011 855.00 876.51 844.17 849.32 0 -18.26(-2.10%)
Aug 18, 2011 887.88 892.43 856.37 867.58 0 -49.99(-5.45%)
Aug 17, 2011 919.09 929.93 901.82 917.57 0 -0.71(-0.08%)
Aug 16, 2011 912.98 928.24 901.03 918.28 0 -6.18(-0.67%)
Aug 15, 2011 910.67 927.97 901.32 924.46 0 +19.89(+2.20%)
Aug 12, 2011 900.15 919.07 884.30 904.57 0 +11.21(+1.25%)
Aug 11, 2011 859.47 903.57 854.13 893.36 0 +40.29(+4.72%)
Aug 10, 2011 875.12 888.09 849.02 853.07 0 -44.44(-4.95%)
Aug 09, 2011 885.59 900.18 836.13 897.51 0 +50.40(+5.95%)
Aug 08, 2011 884.42 899.46 840.58 847.11 0 -65.30(-7.16%)
Aug 05, 2011 925.25 934.08 878.02 912.41 0 -4.91(-0.54%)
Aug 04, 2011 951.22 956.56 915.40 917.33 0 -49.17(-5.09%)
Aug 03, 2011 959.70 971.07 945.32 966.50 0 +9.37(+0.98%)
Aug 02, 2011 974.04 983.74 954.93 957.14 0 -24.66(-2.51%)
Aug 01, 2011 1004 1008 970.14 981.80 0 -11.89(-1.20%)
Jul 29, 2011 985.10 1004 976.81 993.69 0 -0.76(-0.08%)
Jul 28, 2011 991.02 1007 983.71 994.45 0 +4.55(+0.46%)
Jul 27, 2011 1017 1021 985.66 989.90 0 -39.33(-3.82%)
Jul 26, 2011 1038 1042 1024 1029 0 -8.64(-0.83%)
Jul 25, 2011 1041 1051 1034 1038 0 -12.79(-1.22%)
Jul 22, 2011 1047 1056 1038 1051 0 +4.91(+0.47%)
Jul 21, 2011 1032 1052 1027 1046 0 +2.77(+0.27%)
Jul 20, 2011 1058 1068 1036 1043 0 +3.24(+0.31%)
Jul 19, 2011 1026 1045 1021 1040 0 +23.26(+2.29%)
Jul 18, 2011 1017 1023 1004 1016 0 -2.90(-0.28%)
Jul 15, 2011 1021 1029 1011 1019 0 +0.98(+0.10%)
Jul 14, 2011 1035 1045 1008 1018 0 -15.13(-1.46%)
Jul 13, 2011 1044 1050 1029 1034 0 -2.23(-0.22%)
Jul 12, 2011 1053 1064 1029 1036 0 -18.37(-1.74%)
Jul 11, 2011 1064 1069 1047 1054 0 -20.96(-1.95%)
Jul 08, 2011 1067 1079 1055 1075 0 -1.46(-0.14%)
Jul 07, 2011 1072 1083 1067 1077 0 +9.58(+0.90%)
Jul 06, 2011 1056 1071 1053 1067 0 +7.88(+0.74%)
Jul 05, 2011 1055 1064 1046 1059 0 +2.52(+0.24%)
Jul 04, 2011 1040 1060 1033 1057 0 +0.00(+0.00%)
Jul 01, 2011 1040 1060 1033 1057 0 +16.79(+1.61%)
Jun 30, 2011 1027 1044 1022 1040 0 +16.76(+1.64%)
Jun 29, 2011 1026 1033 1017 1023 0 +0.37(+0.04%)
Jun 28, 2011 1012 1027 1008 1023 0 +11.96(+1.18%)
Jun 27, 2011 999.90 1017 992.33 1011 0 +9.84(+0.98%)
Jun 24, 2011 1010 1016 996.13 1001 0 -11.29(-1.12%)
Jun 23, 2011 990.62 1015 983.66 1012 0 +7.40(+0.74%)
Jun 22, 2011 1007 1015 997.69 1005 0 -7.23(-0.71%)
Jun 21, 2011 1001 1021 992.16 1012 0 +15.82(+1.59%)
Jun 20, 2011 992.24 999.13 976.62 996.15 0 +10.94(+1.11%)
Jun 17, 2011 1000 1009 980.77 985.21 0 -2.38(-0.24%)
Jun 16, 2011 998.00 1005 976.48 987.58 0 -10.35(-1.04%)
Jun 15, 2011 1012 1021 991.95 997.94 0 -21.05(-2.07%)
Jun 14, 2011 1010 1026 1005 1019 0 +17.23(+1.72%)
Jun 13, 2011 1008 1013 996.31 1002 0 -3.85(-0.38%)
Jun 10, 2011 1023 1026 1001 1006 0 -20.22(-1.97%)
Jun 09, 2011 1028 1037 1019 1026 0 -3.02(-0.29%)
Jun 08, 2011 1030 1037 1017 1029 0 -4.85(-0.47%)
Jun 07, 2011 1034 1045 1029 1034 0 +3.00(+0.29%)
Jun 06, 2011 1045 1051 1027 1031 0 -13.67(-1.31%)
Jun 03, 2011 1045 1063 1039 1044 0 +7.11(+0.69%)
May 24, 2011 1041 1050 1029 1037 0 -1.67(-0.16%)
May 23, 2011 1041 1046 1030 1039 0 -16.41(-1.55%)
May 20, 2011 1054 1064 1047 1055 0 -1.33(-0.13%)
May 19, 2011 1052 1066 1046 1057 0 +7.61(+0.73%)
May 18, 2011 1041 1055 1033 1049 0 +7.45(+0.72%)
May 17, 2011 1043 1048 1030 1042 0 -6.09(-0.58%)
May 16, 2011 1056 1066 1043 1048 0 -9.70(-0.92%)
May 13, 2011 1062 1072 1049 1057 0 -4.82(-0.45%)
May 12, 2011 1045 1067 1040 1062 0 +12.32(+1.17%)
May 11, 2011 1056 1068 1042 1050 0 -7.98(-0.75%)
May 10, 2011 1054 1063 1045 1058 0 +8.77(+0.84%)
May 09, 2011 1046 1055 1034 1049 0 +3.88(+0.37%)
May 06, 2011 1047 1062 1037 1045 0 +9.39(+0.91%)
May 05, 2011 1032 1051 1025 1036 0 -1.79(-0.17%)
May 04, 2011 1044 1056 1027 1038 0 -8.20(-0.78%)
May 03, 2011 1055 1062 1035 1046 0 -8.96(-0.85%)
May 02, 2011 1055 1066 1050 1055 0 +1.07(+0.10%)
Apr 29, 2011 1060 1068 1045 1054 0 -6.11(-0.58%)
Apr 28, 2011 1057 1069 1047 1060 0 -1.71(-0.16%)
Apr 27, 2011 1056 1068 1042 1062 0 +14.09(+1.35%)
Apr 26, 2011 1044 1055 1039 1047 0 +8.11(+0.78%)
Apr 25, 2011 1042 1047 1028 1039 0 -1.82(-0.17%)
Apr 21, 2011 1044 1051 1032 1041 0 +19.62(+1.92%)
Apr 20, 2011 1014 1026 1009 1022 0 +25.72(+2.58%)
Apr 19, 2011 995.34 1002 985.21 995.82 0 +1.19(+0.12%)
Apr 18, 2011 984.50 999.11 976.72 994.63 0 -3.47(-0.35%)
Apr 15, 2011 991.62 1004 980.88 998.10 0 +10.35(+1.05%)
Apr 14, 2011 977.09 992.64 968.47 987.75 0 +1.56(+0.16%)
Apr 13, 2011 990.41 994.93 976.38 986.18 0 +5.72(+0.58%)
Apr 12, 2011 987.62 993.39 970.50 980.47 0 -15.44(-1.55%)
Apr 11, 2011 1001 1012 991.78 995.91 0 -3.04(-0.30%)
Apr 08, 2011 1006 1012 993.08 998.94 0 +3.06(+0.31%)
Apr 07, 2011 1001 1014 991.03 995.88 0 -7.70(-0.77%)
Apr 06, 2011 998.43 1011 992.74 1004 0 +12.59(+1.27%)
Apr 05, 2011 994.37 1006 984.82 990.99 0 -5.33(-0.53%)
Apr 04, 2011 1012 1017 985.60 996.32 0 -13.69(-1.36%)
Apr 01, 2011 1016 1022 1003 1010 0 -1.25(-0.12%)
Mar 31, 2011 1007 1016 1002 1011 0 +4.07(+0.40%)
Mar 30, 2011 1005 1011 994.39 1007 0 +11.48(+1.15%)
Mar 29, 2011 976.09 999.96 972.38 995.71 0 +21.96(+2.26%)
Mar 28, 2011 982.95 990.25 969.90 973.75 0 -4.91(-0.50%)
Mar 25, 2011 989.03 996.54 974.02 978.67 0 -8.29(-0.84%)
Mar 24, 2011 972.73 990.40 962.30 986.96 0 +18.42(+1.90%)
Mar 23, 2011 969.17 975.37 955.39 968.53 0 -0.89(-0.09%)
Mar 22, 2011 982.17 986.99 965.48 969.43 0 -12.43(-1.27%)
Mar 21, 2011 981.47 989.25 971.06 981.86 0 +27.12(+2.84%)
Mar 18, 2011 968.51 976.22 941.53 954.74 0 -4.54(-0.47%)
Mar 17, 2011 965.70 976.66 952.15 959.28 0 +20.48(+2.18%)
Mar 16, 2011 962.14 971.01 934.08 938.80 0 -30.30(-3.13%)
Mar 15, 2011 946.37 977.98 933.70 969.10 0 -9.51(-0.97%)
Mar 14, 2011 975.37 985.88 968.02 978.61 0 -6.55(-0.67%)
Mar 11, 2011 982.75 992.86 975.89 985.16 0 -1.95(-0.20%)
Mar 10, 2011 994.41 1003 982.07 987.11 0 -17.60(-1.75%)
Mar 09, 2011 1024 1028 999.55 1005 0 -24.64(-2.39%)
Mar 08, 2011 1020 1036 1005 1029 0 +1.16(+0.11%)
Mar 07, 2011 1042 1046 1016 1028 0 -9.63(-0.93%)
Mar 04, 2011 1046 1050 1027 1038 0 -8.98(-0.86%)
Mar 03, 2011 1031 1052 1028 1047 0 +22.20(+2.17%)
Mar 02, 2011 1031 1041 1018 1025 0 -8.98(-0.87%)
Mar 01, 2011 1058 1062 1028 1034 0 -21.77(-2.06%)
Feb 28, 2011 1049 1063 1043 1055 0 +6.51(+0.62%)
Feb 25, 2011 1034 1053 1030 1049 0 +18.68(+1.81%)
Feb 24, 2011 1025 1038 1017 1030 0 +8.53(+0.83%)
Feb 23, 2011 1040 1047 1015 1022 0 -21.69(-2.08%)
Feb 22, 2011 1050 1059 1036 1043 0 -17.61(-1.66%)
Feb 21, 2011 1058 1066 1051 1061 0 +0.00(+0.00%)
Feb 18, 2011 1058 1066 1051 1061 0 +3.62(+0.34%)
Feb 17, 2011 1049 1061 1044 1057 0 +5.94(+0.56%)
Feb 16, 2011 1053 1059 1043 1051 0 +2.20(+0.21%)
Feb 15, 2011 1043 1058 1038 1049 0 +3.26(+0.31%)
Feb 14, 2011 1042 1056 1036 1046 0 +4.85(+0.47%)
Feb 11, 2011 1028 1044 1024 1041 0 +8.17(+0.79%)
Feb 10, 2011 1021 1038 1016 1033 0 +10.16(+0.99%)
Feb 09, 2011 1021 1029 1013 1023 0 -2.69(-0.26%)
Feb 08, 2011 1019 1029 1012 1025 0 +10.21(+1.01%)
Feb 07, 2011 1013 1025 1008 1015 0 +1.92(+0.19%)
Feb 04, 2011 1009 1018 999.37 1013 0 +4.14(+0.41%)
Feb 03, 2011 997.49 1016 990.26 1009 0 +11.37(+1.14%)
Feb 02, 2011 1005 1012 992.90 997.78 0 -12.04(-1.19%)
Feb 01, 2011 996.27 1016 991.87 1010 0 +13.98(+1.40%)
Jan 31, 2011 991.34 1003 979.39 995.84 0 +7.63(+0.77%)
Jan 28, 2011 1000 1010 982.49 988.20 0 -22.62(-2.24%)
Jan 27, 2011 1004 1017 993.45 1011 0 +32.71(+3.34%)
Jan 26, 2011 971.84 983.70 963.79 978.11 0 +6.23(+0.64%)
Jan 25, 2011 969.97 975.38 957.11 971.88 0 +0.14(+0.01%)
Jan 24, 2011 964.24 975.99 959.49 971.74 0 +6.51(+0.67%)
Jan 21, 2011 971.26 978.62 960.88 965.23 0 -1.32(-0.14%)
Jan 20, 2011 975.61 981.53 960.13 966.54 0 -9.67(-0.99%)
Jan 19, 2011 989.71 996.22 971.36 976.22 0 -16.51(-1.66%)
Jan 18, 2011 983.26 996.74 977.71 992.72 0 +11.80(+1.20%)
Jan 17, 2011 975.70 984.87 967.29 980.93 0 +0.00(+0.00%)
Jan 14, 2011 975.70 984.87 967.29 980.93 0 +4.41(+0.45%)
Jan 13, 2011 977.50 986.03 965.47 976.51 0 -1.91(-0.19%)
Jan 12, 2011 977.84 982.56 965.36 978.42 0 +4.03(+0.41%)
Jan 11, 2011 968.85 982.46 963.28 974.39 0 +5.85(+0.60%)
Jan 10, 2011 963.60 976.33 959.46 968.54 0 +0.55(+0.06%)
Jan 07, 2011 982.56 986.34 960.01 967.98 0 -12.65(-1.29%)
Jan 06, 2011 975.47 988.90 969.73 980.64 0 +6.07(+0.62%)
Jan 05, 2011 965.77 981.17 958.79 974.57 0 +12.85(+1.34%)
Jan 04, 2011 960.23 969.64 942.52 961.72 0 +5.15(+0.54%)
Jan 03, 2011 952.38 967.78 948.53 956.57 0 +11.54(+1.22%)
Dec 31, 2010 949.62 953.95 938.22 945.02 0 -6.04(-0.64%)
Dec 30, 2010 952.71 958.84 947.35 951.07 0 -1.75(-0.18%)
Dec 29, 2010 953.33 960.23 949.00 952.81 0 +0.99(+0.10%)
Dec 28, 2010 951.06 956.12 944.92 951.83 0 +2.47(+0.26%)
Dec 27, 2010 944.47 953.29 937.63 949.35 0 +3.45(+0.36%)
Dec 24, 2010 950.67 955.11 940.59 945.90 0 +0.00(+0.00%)
Dec 23, 2010 950.67 955.11 940.59 945.90 0 -6.06(-0.64%)
Dec 22, 2010 949.19 956.08 943.54 951.96 0 +1.56(+0.16%)
Dec 21, 2010 947.34 954.15 941.85 950.40 0 +6.49(+0.69%)
Dec 20, 2010 947.37 952.49 936.14 943.91 0 +1.58(+0.17%)
Dec 17, 2010 939.19 947.40 932.22 942.34 0 +2.39(+0.25%)
Dec 16, 2010 932.50 944.05 925.64 939.95 0 +7.86(+0.84%)
Dec 15, 2010 935.55 943.75 925.31 932.09 0 -2.46(-0.26%)
Dec 14, 2010 931.07 941.17 923.58 934.55 0 +3.41(+0.37%)
Dec 10, 2010 922.65 933.96 919.00 931.13 0 +7.88(+0.85%)
Dec 09, 2010 924.91 929.81 915.29 923.26 0 +1.80(+0.20%)
Dec 08, 2010 919.13 927.02 911.05 921.46 0 +5.48(+0.60%)
Dec 07, 2010 919.92 926.43 912.42 915.98 0 +2.88(+0.32%)
Dec 06, 2010 914.26 920.01 906.41 913.10 0 -4.98(-0.54%)
Dec 03, 2010 909.82 921.48 905.25 918.08 0 +5.02(+0.55%)
Dec 02, 2010 904.87 917.59 900.14 913.06 0 +7.99(+0.88%)
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.