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

Whatcom County Economic Indicator Stocks (CIX: LOC-BELL )

5,595.62 +164.58 (+3.03%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 909.25 913.93 902.79 910.18 0 +5.64(+0.62%)
Mar 29, 2012 899.76 906.45 892.51 904.53 0 -3.15(-0.35%)
Mar 28, 2012 915.04 918.87 902.65 907.69 0 -7.52(-0.82%)
Mar 27, 2012 921.65 924.34 912.70 915.20 0 -7.39(-0.80%)
Mar 26, 2012 915.34 923.47 912.82 922.60 0 +13.45(+1.48%)
Mar 23, 2012 908.22 912.33 900.57 909.14 0 +2.53(+0.28%)
Mar 22, 2012 904.92 911.58 900.21 906.61 0 -4.22(-0.46%)
Mar 21, 2012 913.04 916.50 907.07 910.83 0 -2.05(-0.22%)
Mar 20, 2012 913.25 916.91 906.06 912.88 0 -6.37(-0.69%)
Mar 19, 2012 919.25 926.11 912.46 919.24 0 -2.27(-0.25%)
Mar 16, 2012 924.59 928.52 917.29 921.52 0 -2.56(-0.28%)
Mar 15, 2012 923.37 927.41 915.32 924.08 0 +0.82(+0.09%)
Mar 14, 2012 921.56 929.34 917.03 923.26 0 -1.08(-0.12%)
Mar 13, 2012 914.87 924.88 910.91 924.34 0 +14.10(+1.55%)
Mar 12, 2012 909.30 915.44 905.05 910.24 0 -0.24(-0.03%)
Mar 09, 2012 910.46 916.33 906.27 910.48 0 +0.29(+0.03%)
Mar 08, 2012 909.44 914.91 905.30 910.19 0 +7.47(+0.83%)
Mar 07, 2012 897.00 905.66 893.35 902.72 0 +8.33(+0.93%)
Mar 06, 2012 898.48 905.83 890.37 894.39 0 -14.68(-1.62%)
Mar 05, 2012 911.84 915.42 902.76 909.08 0 -1.85(-0.20%)
Mar 02, 2012 913.76 918.22 907.49 910.92 0 -5.12(-0.56%)
Mar 01, 2012 908.30 919.37 905.88 916.05 0 +11.75(+1.30%)
Feb 29, 2012 910.65 914.81 900.83 904.30 0 -5.50(-0.60%)
Feb 28, 2012 902.01 911.99 898.58 909.80 0 +8.80(+0.98%)
Feb 27, 2012 899.06 906.59 894.33 900.99 0 +1.35(+0.15%)
Feb 24, 2012 902.34 906.02 894.35 899.65 0 -1.04(-0.12%)
Feb 23, 2012 893.87 904.54 889.98 900.69 0 +5.51(+0.62%)
Feb 22, 2012 896.22 901.73 890.38 895.17 0 -1.68(-0.19%)
Feb 21, 2012 895.53 903.25 890.67 896.86 0 +1.25(+0.14%)
Feb 20, 2012 889.27 898.57 884.40 895.61 0 +0.00(+0.00%)
Feb 17, 2012 889.54 898.57 884.38 895.61 0 +5.48(+0.62%)
Feb 16, 2012 877.07 894.24 873.97 890.12 0 +15.08(+1.72%)
Feb 15, 2012 882.84 884.47 872.73 875.04 0 -2.54(-0.29%)
Feb 14, 2012 878.70 884.01 868.82 877.58 0 -5.70(-0.65%)
Feb 13, 2012 883.09 887.38 876.29 883.28 0 +6.81(+0.78%)
Feb 10, 2012 877.99 882.57 871.62 876.47 0 -6.18(-0.70%)
Feb 09, 2012 883.96 887.50 876.24 882.65 0 +0.58(+0.07%)
Feb 08, 2012 874.64 883.91 871.44 882.07 0 +6.06(+0.69%)
Feb 07, 2012 871.32 879.33 865.94 876.01 0 +1.01(+0.12%)
Feb 06, 2012 868.36 876.46 865.79 875.00 0 +0.40(+0.05%)
Feb 03, 2012 868.72 878.40 865.85 874.60 0 +12.19(+1.41%)
Feb 02, 2012 859.61 867.67 855.25 862.40 0 +1.85(+0.21%)
Feb 01, 2012 859.56 867.06 855.68 860.55 0 +6.88(+0.81%)
Jan 31, 2012 853.45 859.85 843.03 853.67 0 +5.40(+0.64%)
Jan 30, 2012 835.23 850.06 830.79 848.28 0 +4.60(+0.55%)
Jan 27, 2012 845.97 851.14 839.80 843.67 0 -8.27(-0.97%)
Jan 26, 2012 856.49 860.66 847.93 851.95 0 -1.78(-0.21%)
Jan 25, 2012 845.84 859.35 837.94 853.73 0 +3.99(+0.47%)
Jan 24, 2012 848.26 853.54 842.50 849.74 0 -3.62(-0.42%)
Jan 23, 2012 852.33 860.34 846.70 853.35 0 +0.15(+0.02%)
Jan 20, 2012 842.09 854.93 838.08 853.20 0 +13.77(+1.64%)
Jan 19, 2012 840.03 845.25 835.06 839.43 0 +0.33(+0.04%)
Jan 18, 2012 835.76 842.20 829.83 839.10 0 +3.65(+0.44%)
Jan 17, 2012 839.71 844.92 831.90 835.45 0 +4.42(+0.53%)
Jan 16, 2012 826.71 833.70 821.50 831.03 0 -0.01(-0.00%)
Jan 13, 2012 826.71 833.70 821.51 831.03 0 -0.83(-0.10%)
Jan 12, 2012 829.67 835.44 824.34 831.86 0 +3.05(+0.37%)
Jan 11, 2012 824.71 834.38 820.37 828.81 0 -3.62(-0.44%)
Jan 10, 2012 836.38 840.53 829.72 832.43 0 +4.17(+0.50%)
Jan 09, 2012 831.13 834.54 823.99 828.26 0 -2.51(-0.30%)
Jan 06, 2012 828.99 837.85 822.07 830.78 0 +1.29(+0.16%)
Jan 05, 2012 825.78 832.21 819.71 829.49 0 -0.48(-0.06%)
Jan 04, 2012 821.50 832.70 817.48 829.97 0 +29.18(+3.64%)
Dec 30, 2011 802.37 805.73 799.28 800.78 0 -2.36(-0.29%)
Dec 29, 2011 797.62 804.32 795.40 803.14 0 +7.72(+0.97%)
Dec 28, 2011 805.23 807.12 793.35 795.43 0 -9.59(-1.19%)
Dec 27, 2011 801.59 808.83 799.64 805.02 0 +1.05(+0.13%)
Dec 23, 2011 800.75 805.33 796.09 803.97 0 +13.50(+1.71%)
Dec 21, 2011 788.99 796.74 779.55 790.47 0 +0.41(+0.05%)
Dec 20, 2011 781.11 792.84 780.07 790.05 0 +20.84(+2.71%)
Dec 19, 2011 779.01 783.96 766.69 769.21 0 -11.98(-1.53%)
Dec 16, 2011 780.23 790.29 774.97 781.19 0 +5.42(+0.70%)
Dec 15, 2011 780.94 786.00 773.54 775.76 0 +1.56(+0.20%)
Dec 14, 2011 778.90 784.14 770.54 774.20 0 -7.82(-1.00%)
Dec 13, 2011 790.43 799.02 778.04 782.02 0 -1.04(-0.13%)
Dec 12, 2011 782.34 788.08 773.66 783.06 0 -7.95(-1.00%)
Dec 09, 2011 783.72 795.47 782.17 791.01 0 +10.26(+1.31%)
Dec 08, 2011 786.21 792.80 777.91 780.75 0 -12.81(-1.61%)
Dec 07, 2011 794.63 799.84 785.06 793.55 0 -3.36(-0.42%)
Dec 06, 2011 800.56 804.33 794.44 796.91 0 -1.27(-0.16%)
Dec 05, 2011 805.23 808.22 792.46 798.18 0 +6.81(+0.86%)
Dec 02, 2011 796.60 802.23 787.08 791.37 0 +5.28(+0.67%)
Dec 01, 2011 786.13 794.62 778.88 786.10 0 -2.34(-0.30%)
Nov 30, 2011 780.20 791.29 775.58 788.43 0 +31.93(+4.22%)
Nov 29, 2011 753.81 762.70 750.84 756.50 0 +2.92(+0.39%)
Nov 28, 2011 754.61 759.64 747.49 753.58 0 +19.82(+2.70%)
Nov 25, 2011 735.18 744.71 732.37 733.77 0 -4.23(-0.57%)
Nov 24, 2011 744.95 749.07 737.38 738.00 0 -0.00(-0.00%)
Nov 23, 2011 744.96 749.08 737.39 738.00 0 -15.89(-2.11%)
Nov 22, 2011 756.92 761.16 748.75 753.89 0 -6.73(-0.88%)
Nov 21, 2011 761.72 766.52 751.75 760.62 0 -9.60(-1.25%)
Nov 18, 2011 773.06 776.83 765.05 770.22 0 -1.71(-0.22%)
Nov 17, 2011 781.94 787.03 766.81 771.92 0 -12.35(-1.57%)
Nov 16, 2011 794.07 800.01 782.46 784.27 0 -17.40(-2.17%)
Nov 15, 2011 797.00 807.15 792.19 801.67 0 +2.03(+0.25%)
Nov 14, 2011 804.33 808.38 795.95 799.64 0 -4.95(-0.61%)
Nov 11, 2011 797.80 810.20 796.13 804.59 0 +15.57(+1.97%)
Nov 10, 2011 791.00 795.67 779.83 789.02 0 +7.41(+0.95%)
Nov 09, 2011 798.83 798.61 777.79 781.61 0 -31.62(-3.89%)
Nov 08, 2011 809.65 815.71 798.12 813.22 0 +9.81(+1.22%)
Nov 07, 2011 793.19 805.92 788.77 803.41 0 +7.77(+0.98%)
Nov 04, 2011 793.30 800.36 784.93 795.64 0 -3.16(-0.40%)
Nov 03, 2011 791.77 801.30 781.15 798.80 0 +13.37(+1.70%)
Nov 02, 2011 786.57 793.38 777.39 785.43 0 +7.09(+0.91%)
Nov 01, 2011 777.29 789.02 768.43 778.34 0 -20.67(-2.59%)
Oct 31, 2011 807.86 814.76 798.03 799.01 0 +27.20(+3.52%)
Oct 28, 2011 771.44 777.19 764.27 771.81 0 -3.71(-0.48%)
Oct 27, 2011 774.04 782.55 763.09 775.52 0 +11.66(+1.53%)
Oct 26, 2011 767.52 772.85 747.35 763.86 0 -16.06(-2.06%)
Oct 25, 2011 788.31 793.11 775.03 779.92 0 -4.30(-0.55%)
Oct 24, 2011 778.27 789.26 775.94 784.22 0 -17.65(-2.20%)
Oct 21, 2011 793.69 803.42 788.41 801.88 0 +14.14(+1.80%)
Oct 20, 2011 787.44 795.58 771.95 787.74 0 +1.93(+0.25%)
Oct 19, 2011 791.88 798.95 781.68 785.80 0 -5.98(-0.76%)
Oct 18, 2011 778.70 797.38 771.81 791.78 0 +14.71(+1.89%)
Oct 17, 2011 785.70 790.80 772.61 777.08 0 -8.35(-1.06%)
Oct 14, 2011 781.51 789.33 774.72 785.43 0 +11.65(+1.51%)
Oct 13, 2011 766.15 777.22 761.22 773.78 0 +0.12(+0.02%)
Oct 12, 2011 775.28 784.01 768.95 773.66 0 +4.35(+0.57%)
Oct 11, 2011 763.38 772.53 760.05 769.31 0 +0.77(+0.10%)
Oct 10, 2011 755.38 769.87 752.87 768.55 0 +25.16(+3.38%)
Oct 07, 2011 747.08 753.23 738.53 743.39 0 +0.46(+0.06%)
Oct 06, 2011 736.93 745.05 729.26 742.93 0 +9.06(+1.23%)
Oct 05, 2011 721.66 738.87 712.43 733.87 0 +15.34(+2.13%)
Oct 04, 2011 692.23 719.82 682.61 718.53 0 +16.67(+2.38%)
Oct 03, 2011 713.51 725.62 700.61 701.86 0 -16.90(-2.35%)
Sep 30, 2011 725.59 735.67 717.52 718.76 0 -17.21(-2.34%)
Sep 29, 2011 748.61 752.26 723.29 735.97 0 +1.10(+0.15%)
Sep 28, 2011 749.44 760.57 733.36 734.87 0 -11.96(-1.60%)
Sep 27, 2011 751.78 759.85 741.51 746.83 0 +8.54(+1.16%)
Sep 26, 2011 727.25 740.07 715.03 738.30 0 +16.73(+2.32%)
Sep 23, 2011 712.86 726.14 708.48 721.56 0 +2.07(+0.29%)
Sep 22, 2011 723.18 730.74 706.82 719.49 0 -25.33(-3.40%)
Sep 21, 2011 771.57 774.53 744.39 744.82 0 -27.89(-3.61%)
Sep 20, 2011 778.89 787.84 769.40 772.71 0 -2.89(-0.37%)
Sep 19, 2011 766.12 779.79 759.21 775.60 0 -3.93(-0.50%)
Sep 16, 2011 776.17 782.72 769.62 779.53 0 +5.59(+0.72%)
Sep 15, 2011 766.98 776.02 759.83 773.94 0 +15.82(+2.09%)
Sep 14, 2011 751.17 766.90 740.06 758.12 0 +15.81(+2.13%)
Sep 13, 2011 736.52 747.18 731.88 742.30 0 +6.05(+0.82%)
Sep 12, 2011 720.29 737.70 716.46 736.26 0 +5.24(+0.72%)
Sep 09, 2011 740.12 745.74 726.21 731.01 0 -17.60(-2.35%)
Sep 08, 2011 749.35 762.00 743.26 748.61 0 -3.70(-0.49%)
Sep 07, 2011 742.34 753.45 738.57 752.31 0 +18.97(+2.59%)
Sep 06, 2011 718.70 735.14 715.30 733.35 0 -6.75(-0.91%)
Sep 05, 2011 740.05 747.64 733.86 740.10 0 +0.00(+0.00%)
Sep 02, 2011 740.05 747.64 733.86 740.10 0 -17.47(-2.31%)
Sep 01, 2011 766.36 774.47 755.10 757.57 0 -11.52(-1.50%)
Aug 31, 2011 765.14 775.52 761.40 769.09 0 +6.48(+0.85%)
Aug 30, 2011 751.27 767.63 746.59 762.61 0 +6.88(+0.91%)
Aug 29, 2011 745.95 756.48 742.36 755.73 0 +19.93(+2.71%)
Aug 26, 2011 716.25 739.79 708.92 735.80 0 +16.37(+2.28%)
Aug 25, 2011 736.48 740.55 716.45 719.42 0 -17.59(-2.39%)
Aug 24, 2011 727.97 739.67 721.83 737.01 0 +5.60(+0.77%)
Aug 23, 2011 711.92 732.19 708.69 731.41 0 +24.21(+3.42%)
Aug 22, 2011 725.93 727.84 703.08 707.20 0 -1.36(-0.19%)
Aug 19, 2011 712.53 727.18 704.47 708.56 0 -12.60(-1.75%)
Aug 18, 2011 731.79 738.61 709.00 721.16 0 -29.59(-3.94%)
Aug 17, 2011 753.22 763.19 743.31 750.75 0 -0.66(-0.09%)
Aug 16, 2011 747.54 758.82 740.73 751.40 0 -6.29(-0.83%)
Aug 15, 2011 746.63 760.09 743.69 757.70 0 +17.11(+2.31%)
Aug 12, 2011 736.71 747.47 725.92 740.59 0 +5.44(+0.74%)
Aug 11, 2011 711.19 743.03 704.72 735.15 0 +28.68(+4.06%)
Aug 10, 2011 728.76 734.31 703.51 706.47 0 -35.87(-4.83%)
Aug 09, 2011 733.18 743.54 696.96 742.34 0 +32.62(+4.60%)
Aug 08, 2011 738.40 753.34 707.89 709.72 0 -49.35(-6.50%)
Aug 05, 2011 764.54 772.62 738.86 759.07 0 -0.80(-0.11%)
Aug 04, 2011 784.72 790.53 758.19 759.87 0 -38.62(-4.84%)
Aug 03, 2011 797.06 802.65 782.81 798.49 0 +0.97(+0.12%)
Aug 02, 2011 810.77 820.20 796.78 797.52 0 -22.06(-2.69%)
Aug 01, 2011 830.15 835.17 808.93 819.58 0 -3.97(-0.48%)
Jul 29, 2011 820.26 833.06 814.40 823.55 0 -4.14(-0.50%)
Jul 28, 2011 823.67 838.46 819.05 827.69 0 +3.54(+0.43%)
Jul 27, 2011 839.79 843.43 821.51 824.14 0 -18.04(-2.14%)
Jul 26, 2011 841.65 849.64 834.47 842.18 0 -3.81(-0.45%)
Jul 25, 2011 836.60 852.30 833.66 846.00 0 +2.79(+0.33%)
Jul 22, 2011 840.00 846.00 831.03 843.20 0 +4.74(+0.56%)
Jul 21, 2011 833.99 843.75 827.44 838.47 0 +6.10(+0.73%)
Jul 20, 2011 836.50 841.21 827.75 832.37 0 -2.94(-0.35%)
Jul 19, 2011 823.96 839.04 820.17 835.30 0 +17.56(+2.15%)
Jul 18, 2011 820.57 826.19 810.30 817.74 0 -7.32(-0.89%)
Jul 15, 2011 823.50 830.53 818.04 825.06 0 +4.42(+0.54%)
Jul 14, 2011 834.15 840.83 817.49 820.64 0 +0.04(+0.00%)
Jul 13, 2011 820.88 831.34 816.75 820.60 0 +2.77(+0.34%)
Jul 12, 2011 820.61 828.30 814.39 817.83 0 -5.90(-0.72%)
Jul 11, 2011 824.71 830.85 819.15 823.73 0 -12.31(-1.47%)
Jul 08, 2011 829.78 838.34 826.04 836.04 0 -1.85(-0.22%)
Jul 07, 2011 833.70 842.17 828.78 837.89 0 +10.12(+1.22%)
Jul 06, 2011 822.54 831.25 818.96 827.77 0 +1.66(+0.20%)
Jul 05, 2011 827.55 832.42 821.05 826.11 0 -0.42(-0.05%)
Jul 04, 2011 818.85 829.30 815.26 826.52 0 +0.00(+0.00%)
Jul 01, 2011 818.85 829.29 815.26 826.52 0 +5.94(+0.72%)
Jun 30, 2011 810.87 822.10 810.76 820.58 0 +12.47(+1.54%)
Jun 29, 2011 805.89 812.15 799.77 808.12 0 +3.72(+0.46%)
Jun 28, 2011 793.64 806.82 790.64 804.40 0 +14.35(+1.82%)
Jun 27, 2011 775.32 795.65 772.96 790.05 0 +14.60(+1.88%)
Jun 24, 2011 784.68 786.96 772.75 775.45 0 -10.62(-1.35%)
Jun 23, 2011 778.62 787.19 770.48 786.08 0 -3.55(-0.45%)
Jun 22, 2011 789.99 797.91 787.04 789.63 0 -5.37(-0.68%)
Jun 21, 2011 788.19 798.42 783.79 795.00 0 +14.28(+1.83%)
Jun 20, 2011 780.99 785.18 774.34 780.72 0 +3.61(+0.46%)
Jun 17, 2011 778.14 781.93 770.37 777.11 0 +6.05(+0.79%)
Jun 16, 2011 764.55 776.61 761.31 771.05 0 +4.56(+0.60%)
Jun 15, 2011 774.68 778.92 763.72 766.49 0 -16.96(-2.16%)
Jun 14, 2011 781.27 788.97 778.95 783.45 0 +10.80(+1.40%)
Jun 13, 2011 773.86 780.98 765.57 772.64 0 +0.07(+0.01%)
Jun 10, 2011 782.38 784.05 770.94 772.58 0 -12.72(-1.62%)
Jun 09, 2011 782.96 789.26 778.21 785.30 0 +5.61(+0.72%)
Jun 08, 2011 778.97 786.50 776.26 779.69 0 -2.87(-0.37%)
Jun 07, 2011 785.48 790.48 779.80 782.56 0 +1.80(+0.23%)
Jun 06, 2011 786.05 793.38 776.53 780.76 0 -5.39(-0.69%)
Jun 03, 2011 783.92 793.52 778.81 786.16 0 -6.14(-0.77%)
May 24, 2011 794.77 800.69 788.82 792.30 0 +0.47(+0.06%)
May 23, 2011 793.33 796.19 786.09 791.83 0 -12.89(-1.60%)
May 20, 2011 808.32 812.59 798.16 804.72 0 -0.89(-0.11%)
May 19, 2011 806.18 810.34 798.11 805.62 0 +3.88(+0.48%)
May 18, 2011 792.94 804.14 787.49 801.74 0 +9.31(+1.18%)
May 17, 2011 789.72 797.68 783.58 792.42 0 +0.01(+0.00%)
May 16, 2011 800.01 804.99 789.07 792.42 0 -10.25(-1.28%)
May 13, 2011 809.88 812.66 798.12 802.67 0 -7.87(-0.97%)
May 12, 2011 808.92 814.89 800.30 810.54 0 -1.72(-0.21%)
May 11, 2011 822.82 824.03 807.01 812.26 0 -13.62(-1.65%)
May 10, 2011 818.82 829.46 815.32 825.87 0 +2.98(+0.36%)
May 09, 2011 820.34 827.30 816.09 822.89 0 +3.75(+0.46%)
May 06, 2011 819.91 832.00 813.23 819.14 0 +5.52(+0.68%)
May 05, 2011 820.24 825.44 808.47 813.62 0 -11.54(-1.40%)
May 04, 2011 831.11 836.64 818.45 825.16 0 -3.29(-0.40%)
May 03, 2011 832.80 838.90 818.95 828.45 0 -8.04(-0.96%)
May 02, 2011 835.04 841.36 830.83 836.50 0 -4.40(-0.52%)
Apr 29, 2011 845.40 851.87 829.44 840.89 0 -6.38(-0.75%)
Apr 28, 2011 843.02 854.38 837.66 847.27 0 +1.07(+0.13%)
Apr 27, 2011 845.85 851.14 835.04 846.20 0 +3.17(+0.38%)
Apr 26, 2011 834.41 847.42 831.42 843.03 0 +11.02(+1.32%)
Apr 25, 2011 831.23 834.64 825.47 832.01 0 -0.60(-0.07%)
Apr 21, 2011 833.75 838.88 825.80 832.61 0 +1.59(+0.19%)
Apr 20, 2011 826.27 835.48 823.74 831.03 0 +19.97(+2.46%)
Apr 19, 2011 806.46 813.50 803.68 811.06 0 +4.23(+0.52%)
Apr 18, 2011 806.28 812.36 797.62 806.83 0 -10.34(-1.27%)
Apr 15, 2011 816.40 822.16 810.08 817.17 0 +0.47(+0.06%)
Apr 14, 2011 812.42 819.09 806.50 816.70 0 -0.10(-0.01%)
Apr 13, 2011 821.72 825.51 811.91 816.80 0 -0.28(-0.03%)
Apr 12, 2011 824.80 828.51 811.97 817.08 0 -16.27(-1.95%)
Apr 11, 2011 838.84 844.25 829.75 833.35 0 -3.36(-0.40%)
Apr 08, 2011 843.72 847.26 833.45 836.71 0 -3.72(-0.44%)
Apr 07, 2011 838.68 844.10 832.80 840.43 0 +2.01(+0.24%)
Apr 06, 2011 837.56 844.23 831.53 838.43 0 +3.96(+0.48%)
Apr 05, 2011 832.87 842.88 829.06 834.46 0 +7.28(+0.88%)
Apr 04, 2011 828.01 831.79 821.97 827.19 0 +1.13(+0.14%)
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.