Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

San Gabriel Valley Index (CIX: LANG-SG )

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 (%)
Oct 31, 2011 917.52 929.20 908.11 910.55 0 -16.20(-1.75%)
Oct 28, 2011 934.72 942.50 920.87 926.75 0 -9.68(-1.03%)
Oct 27, 2011 919.03 946.47 910.63 936.42 0 +40.69(+4.54%)
Oct 26, 2011 890.45 902.02 876.09 895.73 0 +11.35(+1.28%)
Oct 25, 2011 894.28 901.67 878.77 884.38 0 -15.67(-1.74%)
Oct 24, 2011 885.54 902.29 879.86 900.05 0 +15.01(+1.70%)
Oct 21, 2011 871.90 886.05 864.73 885.04 0 +24.01(+2.79%)
Oct 20, 2011 853.37 866.52 844.26 861.02 0 +7.24(+0.85%)
Oct 19, 2011 861.78 872.29 847.86 853.79 0 -8.00(-0.93%)
Oct 18, 2011 842.27 867.29 833.35 861.78 0 +20.92(+2.49%)
Oct 17, 2011 856.77 860.03 838.37 840.86 0 -21.61(-2.51%)
Oct 14, 2011 859.62 867.79 852.06 862.47 0 +11.93(+1.40%)
Oct 13, 2011 846.99 855.21 835.82 850.54 0 -1.76(-0.21%)
Oct 12, 2011 855.54 867.10 842.93 852.30 0 -3.37(-0.39%)
Oct 11, 2011 827.12 862.44 841.44 855.67 0 +0.46(+0.05%)
Oct 10, 2011 817.66 857.46 837.31 855.21 0 +27.98(+3.38%)
Oct 07, 2011 814.15 843.66 817.91 827.23 0 -5.78(-0.69%)
Oct 06, 2011 804.08 834.80 817.96 833.01 0 +20.92(+2.58%)
Oct 05, 2011 805.35 817.65 791.87 812.09 0 +7.51(+0.93%)
Oct 04, 2011 780.59 811.32 765.72 804.58 0 +14.77(+1.87%)
Oct 03, 2011 812.55 826.16 786.54 789.81 0 -28.32(-3.46%)
Sep 30, 2011 834.15 841.33 811.83 818.13 0 -18.82(-2.25%)
Sep 29, 2011 831.78 842.48 819.78 836.95 0 +21.02(+2.58%)
Sep 28, 2011 835.76 845.00 814.30 815.93 0 -20.29(-2.43%)
Sep 27, 2011 847.84 858.02 830.37 836.22 0 +3.87(+0.46%)
Sep 26, 2011 822.22 833.88 809.71 832.35 0 +16.84(+2.06%)
Sep 23, 2011 797.55 823.55 793.44 815.51 0 +15.68(+1.96%)
Sep 22, 2011 798.27 811.98 787.65 799.83 0 -20.46(-2.49%)
Sep 21, 2011 844.80 852.49 819.48 820.28 0 -26.12(-3.09%)
Sep 20, 2011 852.27 867.24 842.92 846.40 0 -2.95(-0.35%)
Sep 19, 2011 845.76 854.27 836.16 849.35 0 -10.21(-1.19%)
Sep 16, 2011 860.61 866.34 848.81 859.56 0 +2.84(+0.33%)
Sep 15, 2011 848.44 859.46 840.93 856.72 0 +16.22(+1.93%)
Sep 14, 2011 830.88 849.98 818.61 840.50 0 +13.53(+1.64%)
Sep 13, 2011 814.57 830.92 809.85 826.97 0 +13.95(+1.72%)
Sep 12, 2011 800.12 818.76 792.48 813.02 0 +3.78(+0.47%)
Sep 09, 2011 820.19 823.89 802.10 809.24 0 -19.22(-2.32%)
Sep 08, 2011 834.28 843.24 824.66 828.45 0 -11.01(-1.31%)
Sep 07, 2011 822.37 842.04 820.07 839.46 0 +26.76(+3.29%)
Sep 06, 2011 800.22 816.35 792.54 812.69 0 -7.90(-0.96%)
Sep 02, 2011 820.59 820.59 820.59 0 -25.03(-2.96%)
Sep 01, 2011 858.80 866.31 843.10 845.62 0 -13.83(-1.61%)
Aug 31, 2011 862.64 870.60 852.17 859.45 0 +2.31(+0.27%)
Aug 30, 2011 849.38 863.45 843.57 857.13 0 +3.12(+0.36%)
Aug 29, 2011 837.38 855.36 834.24 854.02 0 +27.12(+3.28%)
Aug 26, 2011 811.11 831.63 796.67 826.89 0 +9.83(+1.20%)
Aug 25, 2011 833.66 838.99 807.68 817.06 0 -11.41(-1.38%)
Aug 24, 2011 808.55 831.86 803.70 828.48 0 +17.29(+2.13%)
Aug 23, 2011 787.05 811.63 780.64 811.19 0 +26.31(+3.35%)
Aug 22, 2011 810.39 811.73 780.74 784.88 0 -9.47(-1.19%)
Aug 19, 2011 791.95 816.49 785.13 794.35 0 -6.80(-0.85%)
Aug 18, 2011 814.20 820.55 791.88 801.15 0 -32.00(-3.84%)
Aug 17, 2011 837.18 845.87 827.62 833.15 0 +0.32(+0.04%)
Aug 16, 2011 831.23 842.77 823.09 832.83 0 -6.10(-0.73%)
Aug 15, 2011 821.59 840.99 818.27 838.93 0 +24.27(+2.98%)
Aug 12, 2011 823.56 832.00 804.34 814.65 0 -1.80(-0.22%)
Aug 11, 2011 786.46 827.29 780.62 816.45 0 +35.02(+4.48%)
Aug 10, 2011 793.39 811.52 774.96 781.43 0 -27.43(-3.39%)
Aug 09, 2011 810.36 812.00 757.66 808.86 0 +35.18(+4.55%)
Aug 08, 2011 810.39 828.21 766.79 773.68 0 -59.70(-7.16%)
Aug 05, 2011 855.22 862.93 812.46 833.38 0 -13.58(-1.60%)
Aug 04, 2011 880.31 886.83 845.91 846.96 0 -41.59(-4.68%)
Aug 03, 2011 888.45 895.73 865.80 888.55 0 +2.98(+0.34%)
Aug 02, 2011 905.38 915.14 885.02 885.57 0 -25.51(-2.80%)
Aug 01, 2011 918.70 925.76 899.31 911.08 0 +1.31(+0.14%)
Jul 29, 2011 908.36 919.88 898.24 909.77 0 -6.20(-0.68%)
Jul 28, 2011 923.34 929.73 913.59 915.97 0 -6.19(-0.67%)
Jul 27, 2011 935.95 940.86 917.73 922.17 0 -18.56(-1.97%)
Jul 26, 2011 954.08 957.15 936.21 940.73 0 -14.52(-1.52%)
Jul 25, 2011 949.55 962.04 945.96 955.25 0 -3.44(-0.36%)
Jul 22, 2011 959.08 962.83 952.03 958.69 0 -1.47(-0.15%)
Jul 21, 2011 945.18 964.54 941.85 960.16 0 +20.19(+2.15%)
Jul 20, 2011 936.16 945.91 929.11 939.97 0 +4.69(+0.50%)
Jul 19, 2011 934.78 942.88 924.71 935.28 0 -10.77(-1.14%)
Jul 18, 2011 955.89 958.18 940.56 946.05 0 -13.49(-1.41%)
Jul 15, 2011 961.23 965.24 950.58 959.55 0 +1.50(+0.16%)
Jul 14, 2011 968.00 974.71 954.41 958.05 0 -8.14(-0.84%)
Jul 13, 2011 971.77 980.38 963.69 966.19 0 -1.70(-0.18%)
Jul 12, 2011 963.20 978.70 958.86 967.89 0 +2.21(+0.23%)
Jul 11, 2011 977.67 981.08 963.05 965.68 0 -22.60(-2.29%)
Jul 08, 2011 977.71 991.60 972.61 988.28 0 -0.03(-0.00%)
Jul 07, 2011 986.19 993.28 979.72 988.31 0 +8.81(+0.90%)
Jul 06, 2011 972.21 983.86 966.61 979.50 0 +5.11(+0.52%)
Jul 05, 2011 976.55 981.55 969.91 974.39 0 +0.41(+0.04%)
Jul 01, 2011 973.98 973.98 973.98 0 +7.22(+0.75%)
Jun 30, 2011 887.50 971.13 957.00 966.75 0 +7.89(+0.82%)
Jun 29, 2011 884.48 963.85 951.15 958.86 0 +3.00(+0.31%)
Jun 28, 2011 877.43 959.97 944.00 955.86 0 +5.34(+0.56%)
Jun 27, 2011 870.54 955.00 942.51 950.52 0 +5.61(+0.59%)
Jun 24, 2011 948.01 958.68 938.48 944.91 0 -3.07(-0.32%)
Jun 23, 2011 938.92 953.39 930.14 947.99 0 -2.53(-0.27%)
Jun 22, 2011 952.55 961.73 947.02 950.51 0 -2.69(-0.28%)
Jun 21, 2011 951.39 958.85 944.27 953.20 0 +7.52(+0.79%)
Jun 20, 2011 945.46 948.37 940.18 945.68 0 +4.53(+0.48%)
Jun 17, 2011 946.27 952.20 936.21 941.15 0 +2.48(+0.26%)
Jun 16, 2011 936.95 946.71 930.21 938.67 0 +4.88(+0.52%)
Jun 15, 2011 941.33 946.93 930.36 933.79 0 -16.39(-1.72%)
Jun 14, 2011 945.52 955.34 938.00 950.18 0 +12.25(+1.31%)
Jun 13, 2011 937.15 944.13 929.96 937.93 0 +2.02(+0.22%)
Jun 10, 2011 939.65 944.65 930.34 935.92 0 -7.09(-0.75%)
Jun 09, 2011 940.46 950.91 933.68 943.00 0 +4.69(+0.50%)
Jun 08, 2011 937.24 944.74 931.37 938.32 0 -1.90(-0.20%)
Jun 07, 2011 945.59 951.16 934.65 940.22 0 -1.74(-0.18%)
Jun 06, 2011 954.80 958.33 940.15 941.96 0 -16.51(-1.72%)
Jun 03, 2011 960.30 968.71 950.37 958.46 0 -14.39(-1.48%)
May 24, 2011 981.27 985.16 969.63 972.86 0 -5.86(-0.60%)
May 23, 2011 983.23 991.97 973.92 978.71 0 -15.20(-1.53%)
May 20, 2011 996.18 1007 982.90 993.91 0 -2.97(-0.30%)
May 19, 2011 995.49 1004 988.36 996.88 0 +4.66(+0.47%)
May 18, 2011 990.84 997.41 981.27 992.22 0 +3.11(+0.31%)
May 17, 2011 989.11 993.88 982.14 989.12 0 -3.49(-0.35%)
May 16, 2011 993.94 1003 986.42 992.61 0 -1.75(-0.18%)
May 13, 2011 1004 1007 987.14 994.36 0 -7.91(-0.79%)
May 12, 2011 1001 1011 990.42 1002 0 -2.67(-0.27%)
May 11, 2011 1015 1020 998.94 1005 0 -11.61(-1.14%)
May 10, 2011 1006 1021 1002 1017 0 +13.79(+1.38%)
May 09, 2011 1000 1010 992.31 1003 0 +3.09(+0.31%)
May 06, 2011 1001 1013 992.04 999.67 0 +8.78(+0.89%)
May 05, 2011 992.54 1004 981.13 990.89 0 -2.68(-0.27%)
May 04, 2011 999.91 1005 987.56 993.57 0 -9.20(-0.92%)
May 03, 2011 1006 1015 995.57 1003 0 -5.31(-0.53%)
May 02, 2011 1007 1012 1003 1008 0 -2.10(-0.21%)
Apr 29, 2011 1010 1020 1000 1010 0 -0.89(-0.09%)
Apr 28, 2011 1008 1017 999.90 1011 0 -0.13(-0.01%)
Apr 27, 2011 1011 1020 995.12 1011 0 +4.36(+0.43%)
Apr 26, 2011 1005 1021 995.44 1007 0 +3.36(+0.33%)
Apr 25, 2011 1004 1011 995.39 1003 0 -2.50(-0.25%)
Apr 21, 2011 1007 1011 997.48 1006 0 +3.84(+0.38%)
Apr 20, 2011 1002 1007 994.16 1002 0 +12.34(+1.25%)
Apr 19, 2011 989.42 997.04 983.27 989.80 0 +2.01(+0.20%)
Apr 18, 2011 993.42 997.91 979.34 987.79 0 -16.28(-1.62%)
Apr 15, 2011 992.96 1008 987.67 1004 0 +13.51(+1.36%)
Apr 14, 2011 986.17 995.17 976.11 990.56 0 +2.68(+0.27%)
Apr 13, 2011 993.60 1000 982.01 987.88 0 +0.39(+0.04%)
Apr 12, 2011 987.73 1001 978.71 987.49 0 -0.28(-0.03%)
Apr 11, 2011 998.45 1001 983.26 987.77 0 -9.16(-0.92%)
Apr 08, 2011 1008 1013 990.27 996.93 0 -6.70(-0.67%)
Apr 07, 2011 1008 1014 999.92 1004 0 -5.51(-0.55%)
Apr 06, 2011 1007 1016 1001 1009 0 +4.80(+0.48%)
Apr 05, 2011 1001 1009 994.04 1004 0 +1.57(+0.16%)
Apr 04, 2011 1004 1008 995.07 1003 0 +0.78(+0.08%)
Apr 01, 2011 1003 1015 992.25 1002 0 +2.47(+0.25%)
Mar 31, 2011 996.16 1004 989.08 999.52 0 +2.23(+0.22%)
Mar 30, 2011 993.84 1001 990.25 997.29 0 +12.84(+1.30%)
Mar 29, 2011 978.59 988.02 970.86 984.45 0 +6.94(+0.71%)
Mar 28, 2011 990.87 994.14 975.74 977.51 0 -11.32(-1.14%)
Mar 25, 2011 988.80 997.97 982.73 988.83 0 +2.51(+0.25%)
Mar 24, 2011 985.40 991.39 975.13 986.32 0 +6.43(+0.66%)
Mar 23, 2011 978.32 985.65 968.88 979.88 0 -1.12(-0.11%)
Mar 22, 2011 986.93 991.82 976.14 981.01 0 -6.17(-0.63%)
Mar 21, 2011 985.05 990.39 981.27 987.18 0 +16.09(+1.66%)
Mar 18, 2011 972.63 983.13 962.98 971.09 0 +11.40(+1.19%)
Mar 17, 2011 968.50 973.27 952.06 959.69 0 +5.15(+0.54%)
Mar 16, 2011 965.48 973.78 946.01 954.54 0 -12.23(-1.27%)
Mar 15, 2011 961.74 980.43 956.20 966.77 0 -12.98(-1.32%)
Mar 14, 2011 981.96 991.54 968.37 979.75 0 -10.76(-1.09%)
Mar 11, 2011 976.56 995.86 972.54 990.51 0 +13.26(+1.36%)
Mar 10, 2011 986.19 992.21 972.87 977.25 0 -19.06(-1.91%)
Mar 09, 2011 996.35 1005 985.41 996.31 0 +1.23(+0.12%)
Mar 08, 2011 984.56 1002 978.77 995.08 0 +12.22(+1.24%)
Mar 07, 2011 993.67 1001 971.30 982.86 0 -6.75(-0.68%)
Mar 04, 2011 1000 1005 981.62 989.61 0 -10.42(-1.04%)
Mar 03, 2011 990.28 1007 988.13 1000 0 +18.30(+1.86%)
Mar 02, 2011 972.30 990.84 968.84 981.73 0 +6.82(+0.70%)
Mar 01, 2011 986.12 991.31 967.20 974.90 0 -6.54(-0.67%)
Feb 28, 2011 962.14 989.17 953.67 981.45 0 +15.81(+1.64%)
Feb 25, 2011 956.09 970.20 953.75 965.64 0 +13.35(+1.40%)
Feb 24, 2011 954.07 963.88 943.14 952.29 0 -1.48(-0.16%)
Feb 23, 2011 964.95 973.20 945.65 953.77 0 -12.09(-1.25%)
Feb 22, 2011 976.96 984.04 961.47 965.86 0 -20.47(-2.08%)
Feb 18, 2011 986.33 986.33 986.33 0 -2.48(-0.25%)
Feb 17, 2011 984.70 994.00 979.89 988.81 0 +0.86(+0.09%)
Feb 16, 2011 986.69 993.62 979.14 987.95 0 +5.26(+0.54%)
Feb 15, 2011 986.15 992.40 977.33 982.69 0 -3.64(-0.37%)
Feb 14, 2011 987.06 993.01 978.07 986.34 0 -0.48(-0.05%)
Feb 11, 2011 975.91 989.73 974.35 986.82 0 +6.57(+0.67%)
Feb 10, 2011 974.32 983.79 972.00 980.24 0 -0.11(-0.01%)
Feb 09, 2011 979.17 989.15 969.97 980.35 0 -1.21(-0.12%)
Feb 08, 2011 978.91 985.81 972.46 981.56 0 +0.81(+0.08%)
Feb 07, 2011 974.87 986.69 970.22 980.75 0 +7.28(+0.75%)
Feb 04, 2011 975.53 979.45 963.42 973.48 0 -3.03(-0.31%)
Feb 03, 2011 981.56 989.73 964.49 976.51 0 -5.87(-0.60%)
Feb 02, 2011 983.91 997.10 975.65 982.38 0 -5.19(-0.53%)
Feb 01, 2011 983.25 993.92 973.97 987.57 0 +13.03(+1.34%)
Jan 31, 2011 970.49 982.96 962.56 974.55 0 +7.39(+0.76%)
Jan 28, 2011 990.44 997.35 965.13 967.16 0 -24.43(-2.46%)
Jan 27, 2011 994.70 1000 977.02 991.59 0 -4.97(-0.50%)
Jan 26, 2011 987.56 1007 981.76 996.55 0 +19.59(+2.00%)
Jan 25, 2011 972.53 980.81 962.46 976.97 0 -3.43(-0.35%)
Jan 24, 2011 976.78 990.22 971.08 980.40 0 +5.56(+0.57%)
Jan 21, 2011 980.87 986.38 968.01 974.84 0 -1.33(-0.14%)
Jan 20, 2011 980.03 989.06 968.96 976.16 0 -5.62(-0.57%)
Jan 19, 2011 997.47 1001 975.99 981.78 0 -16.86(-1.69%)
Jan 18, 2011 995.27 1002 987.30 998.64 0 +4.12(+0.41%)
Jan 14, 2011 994.52 994.52 994.52 0 +12.58(+1.28%)
Jan 13, 2011 980.88 987.88 971.45 981.94 0 -1.82(-0.18%)
Jan 12, 2011 979.16 987.76 972.53 983.76 0 +11.01(+1.13%)
Jan 11, 2011 970.84 979.52 961.81 972.75 0 +9.02(+0.94%)
Jan 10, 2011 936.24 968.36 952.40 963.73 0 -2.70(-0.28%)
Jan 07, 2011 944.39 977.57 956.17 966.42 0 -1.96(-0.20%)
Jan 06, 2011 944.41 974.14 959.06 968.39 0 -0.02(-0.00%)
Jan 05, 2011 944.11 977.96 959.97 968.40 0 -4.62(-0.47%)
Jan 04, 2011 955.92 985.57 965.38 973.02 0 -5.89(-0.60%)
Jan 03, 2011 954.92 987.24 970.39 978.91 0 +6.95(+0.72%)
Dec 31, 2010 949.52 980.24 969.14 971.96 0 -3.91(-0.40%)
Dec 30, 2010 951.77 982.92 972.59 975.86 0 -1.23(-0.13%)
Dec 29, 2010 954.08 983.13 972.40 977.09 0 -2.18(-0.22%)
Dec 28, 2010 954.82 984.21 972.57 979.27 0 +1.07(+0.11%)
Dec 27, 2010 947.31 984.12 968.02 978.20 0 +3.49(+0.36%)
Dec 23, 2010 952.85 982.36 967.14 974.72 0 -2.84(-0.29%)
Dec 22, 2010 943.80 989.28 963.92 977.55 0 +10.19(+1.05%)
Dec 21, 2010 940.59 973.35 959.62 967.36 0 +6.51(+0.68%)
Dec 20, 2010 941.12 970.66 954.52 960.85 0 -1.15(-0.12%)
Dec 17, 2010 930.19 966.63 948.14 962.00 0 +6.59(+0.69%)
Dec 16, 2010 920.75 959.44 940.47 955.41 0 +11.24(+1.19%)
Dec 15, 2010 929.44 961.46 942.13 944.17 0 -10.94(-1.15%)
Dec 14, 2010 931.23 962.39 950.75 955.11 0 +1.08(+0.11%)
Dec 10, 2010 921.65 956.96 941.29 954.03 0 +10.50(+1.11%)
Dec 09, 2010 920.86 950.26 932.97 943.54 0 -1.68(-0.18%)
Dec 08, 2010 920.03 952.56 938.38 945.22 0 +2.50(+0.26%)
Dec 07, 2010 922.16 954.66 937.13 942.72 0 +3.88(+0.41%)
Dec 06, 2010 909.26 944.23 931.38 938.85 0 +3.04(+0.33%)
Dec 03, 2010 927.00 938.62 921.90 935.80 0 +7.27(+0.78%)
Dec 02, 2010 914.72 932.20 911.10 928.53 0 +12.67(+1.38%)
Dec 01, 2010 910.97 921.08 905.95 915.86 0 +17.04(+1.90%)
Nov 30, 2010 893.72 904.29 890.02 898.82 0 -3.14(-0.35%)
Nov 29, 2010 896.74 906.31 886.86 901.96 0 -1.47(-0.16%)
Nov 26, 2010 906.43 912.78 901.32 903.43 0 -10.57(-1.16%)
Nov 24, 2010 904.45 914.01 914.01 914.01 0 +16.02(+1.78%)
Nov 23, 2010 898.85 904.55 889.42 897.98 0 -9.62(-1.06%)
Nov 22, 2010 907.21 911.45 894.95 907.60 0 -2.21(-0.24%)
Nov 19, 2010 909.04 915.19 898.29 909.81 0 -0.07(-0.01%)
Nov 18, 2010 907.09 918.89 902.51 909.88 0 +11.29(+1.26%)
Nov 17, 2010 898.42 906.63 891.43 898.59 0 +2.29(+0.26%)
Nov 16, 2010 908.99 913.40 889.55 896.30 0 -20.39(-2.22%)
Nov 15, 2010 915.61 925.21 913.44 916.69 0 +4.69(+0.51%)
Nov 12, 2010 921.05 923.99 907.67 911.99 0 -14.21(-1.53%)
Nov 11, 2010 914.58 929.37 911.23 926.20 0 +4.41(+0.48%)
Nov 10, 2010 917.32 924.64 909.44 921.79 0 +4.37(+0.48%)
Nov 09, 2010 926.00 932.27 912.63 917.42 0 -10.01(-1.08%)
Nov 08, 2010 929.40 936.32 917.77 927.43 0 -5.73(-0.61%)
Nov 05, 2010 922.48 937.08 919.87 933.16 0 +11.01(+1.19%)
Nov 04, 2010 912.82 927.43 906.90 922.15 0 +19.27(+2.13%)
Nov 03, 2010 899.17 908.72 888.60 902.88 0 +4.78(+0.53%)
Nov 02, 2010 897.25 903.76 891.49 898.10 0 +8.43(+0.95%)
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.