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 (%)
Jan 31, 2008 882.15 933.22 891.77 928.34 69,921,648 +33.37(+3.73%)
Jan 30, 2008 887.33 911.31 891.77 894.97 58,642,664 -6.09(-0.68%)
Jan 29, 2008 894.72 910.97 891.77 901.06 44,127,640 -3.86(-0.43%)
Jan 28, 2008 861.94 910.97 891.77 904.92 40,177,464 +10.46(+1.17%)
Jan 25, 2008 873.28 910.97 892.10 894.46 51,713,792 -7.99(-0.89%)
Jan 24, 2008 867.28 908.17 866.07 902.46 82,635,624 +36.38(+4.20%)
Jan 23, 2008 810.71 867.77 842.24 866.07 86,473,216 +5.09(+0.59%)
Jan 22, 2008 830.35 887.14 852.65 860.98 68,866,744 -26.16(-2.95%)
Jan 21, 2008 876.55 887.14 887.14 887.14 53,137,768 +0.00(+0.00%)
Jan 18, 2008 887.63 905.05 881.22 887.14 66,561,984 -17.51(-1.94%)
Jan 17, 2008 899.03 924.09 904.18 904.65 59,501,608 -17.48(-1.90%)
Jan 16, 2008 893.61 928.17 915.78 922.13 62,430,936 +6.34(+0.69%)
Jan 15, 2008 900.23 927.36 911.10 915.78 52,765,864 -11.57(-1.25%)
Jan 14, 2008 901.32 932.91 912.07 927.36 60,921,116 +15.29(+1.68%)
Jan 11, 2008 874.93 917.28 899.92 912.07 69,770,264 +4.65(+0.51%)
Jan 10, 2008 870.46 914.12 894.09 907.42 68,382,552 +8.10(+0.90%)
Jan 09, 2008 856.49 899.34 873.55 899.32 66,620,128 +25.77(+2.95%)
Jan 08, 2008 858.32 900.10 873.55 873.55 83,530,600 -5.67(-0.64%)
Jan 07, 2008 868.62 886.20 870.54 879.22 63,803,352 -6.03(-0.68%)
Jan 04, 2008 869.64 906.11 885.17 885.25 64,063,704 -20.86(-2.30%)
Jan 03, 2008 888.16 916.77 903.91 906.11 44,090,816 -10.65(-1.16%)
Jan 02, 2008 905.46 936.64 914.24 916.77 59,025,600 -19.88(-2.12%)
Jan 01, 2008 906.32 936.64 936.64 936.64 28,398,652 -0.01(-0.00%)
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%)
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.