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 (%)
Dec 31, 2007 906.32 941.44 932.09 936.65 35,213,012 -2.48(-0.26%)
Dec 28, 2007 917.32 945.58 933.83 939.13 30,249,464 -2.40(-0.25%)
Dec 27, 2007 937.61 959.48 941.53 941.53 30,169,968 -17.95(-1.87%)
Dec 26, 2007 925.95 962.04 952.96 959.48 26,242,340 -0.66(-0.07%)
Dec 24, 2007 927.44 960.97 954.90 960.14 16,999,896 +5.23(+0.55%)
Dec 21, 2007 915.18 955.02 931.75 954.90 74,717,296 +23.16(+2.49%)
Dec 20, 2007 900.61 931.87 915.04 931.75 48,620,468 +16.70(+1.83%)
Dec 19, 2007 897.20 918.83 908.27 915.04 48,931,104 -3.12(-0.34%)
Dec 18, 2007 892.78 922.20 906.08 918.16 44,281,676 +0.31(+0.03%)
Dec 17, 2007 906.21 927.51 917.85 917.85 43,244,972 -9.50(-1.02%)
Dec 14, 2007 907.63 941.84 927.31 927.36 48,868,960 -14.49(-1.54%)
Dec 13, 2007 915.92 954.90 935.07 941.84 64,963,412 -13.06(-1.37%)
Dec 12, 2007 933.60 969.82 945.07 954.90 54,751,780 +9.78(+1.04%)
Dec 11, 2007 937.18 969.41 945.11 945.11 54,677,368 -18.81(-1.95%)
Dec 10, 2007 931.63 965.20 955.69 963.92 37,155,636 +8.23(+0.86%)
Dec 07, 2007 942.29 961.06 951.01 955.69 33,434,126 -5.36(-0.56%)
Dec 06, 2007 935.00 961.06 951.02 961.06 44,860,512 +8.17(+0.86%)
Dec 05, 2007 914.42 956.67 934.27 952.89 49,329,348 +18.62(+1.99%)
Dec 04, 2007 908.85 943.78 933.38 934.27 44,700,936 -9.51(-1.01%)
Dec 03, 2007 925.99 959.06 942.76 943.78 53,386,376 -14.00(-1.46%)
Nov 30, 2007 955.09 972.74 952.19 957.78 62,592,932 -4.78(-0.50%)
Nov 29, 2007 936.37 962.76 952.63 962.57 49,704,576 -0.19(-0.02%)
Nov 28, 2007 915.81 964.27 932.17 962.76 64,666,824 +30.58(+3.28%)
Nov 27, 2007 898.59 933.09 920.81 932.17 53,686,472 +11.37(+1.23%)
Nov 26, 2007 911.85 941.02 920.81 920.81 44,912,836 -19.74(-2.10%)
Nov 23, 2007 915.59 943.37 932.47 940.55 17,564,088 +6.54(+0.70%)
Nov 21, 2007 913.57 950.02 932.37 934.01 42,429,444 -15.14(-1.60%)
Nov 20, 2007 936.51 960.67 935.36 949.16 58,186,784 -6.30(-0.66%)
Nov 19, 2007 938.28 964.74 954.11 955.46 57,308,136 -1.09(-0.11%)
Nov 16, 2007 937.24 956.56 943.50 956.56 60,545,036 +8.50(+0.90%)
Nov 15, 2007 921.37 956.63 940.19 948.06 60,785,296 +7.86(+0.84%)
Nov 14, 2007 930.01 961.56 932.22 940.20 68,389,448 +7.99(+0.86%)
Nov 13, 2007 892.62 932.21 904.09 932.21 73,036,768 +28.13(+3.11%)
Nov 12, 2007 901.54 928.60 904.08 904.09 70,728,872 -13.74(-1.50%)
Nov 09, 2007 885.40 951.35 909.61 917.83 95,541,840 -33.51(-3.52%)
Nov 08, 2007 950.76 971.76 947.52 951.35 69,440,528 -14.29(-1.48%)
Nov 07, 2007 955.20 984.91 965.64 965.64 52,751,704 -17.13(-1.74%)
Nov 06, 2007 955.56 982.77 966.37 982.77 54,722,852 +10.61(+1.09%)
Nov 05, 2007 956.28 981.53 966.37 972.16 47,103,816 -9.37(-0.95%)
Nov 02, 2007 962.09 985.69 974.89 981.53 54,621,888 +5.10(+0.52%)
Nov 01, 2007 978.12 1009 976.28 976.43 51,605,852 -32.22(-3.19%)
Oct 31, 2007 974.45 1009 989.45 1009 59,778,048 +19.20(+1.94%)
Oct 30, 2007 966.67 992.74 983.92 989.45 34,483,064 -0.55(-0.06%)
Oct 29, 2007 971.49 993.73 983.39 990.00 38,759,900 +4.99(+0.51%)
Oct 26, 2007 962.70 985.61 971.58 985.01 54,735,908 +10.02(+1.03%)
Oct 25, 2007 965.47 990.85 968.26 974.99 46,488,932 -3.96(-0.41%)
Oct 24, 2007 954.02 982.69 961.52 978.95 49,649,776 -3.73(-0.38%)
Oct 23, 2007 968.56 982.69 968.04 982.69 39,642,352 +17.35(+1.80%)
Oct 19, 2007 965.98 988.54 965.32 965.34 58,045,224 -23.04(-2.33%)
Oct 18, 2007 967.37 994.82 983.41 988.38 44,553,184 -0.17(-0.02%)
Oct 17, 2007 971.93 988.70 974.43 988.55 52,431,496 +7.37(+0.75%)
Oct 16, 2007 969.73 998.01 981.17 981.18 53,124,548 -3.82(-0.39%)
Oct 15, 2007 976.71 999.14 980.43 985.00 44,759,192 -14.14(-1.42%)
Oct 12, 2007 973.32 999.15 988.82 999.14 40,640,968 +10.33(+1.04%)
Oct 11, 2007 985.91 1001 986.63 988.81 58,747,192 -12.25(-1.22%)
Oct 10, 2007 987.56 1007 997.09 1001 46,216,176 -5.73(-0.57%)
Oct 09, 2007 986.67 1007 996.72 1007 44,456,128 +3.94(+0.39%)
Oct 08, 2007 993.49 1014 999.39 1003 42,859,816 -11.24(-1.11%)
Oct 05, 2007 991.68 1014 999.35 1014 47,697,616 +10.26(+1.02%)
Oct 04, 2007 984.17 1005 995.09 1004 45,938,120 +6.17(+0.62%)
Oct 03, 2007 973.02 1001 988.48 997.66 45,730,444 +4.62(+0.47%)
Oct 02, 2007 975.77 993.09 981.21 993.04 50,811,352 +0.26(+0.03%)
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.