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, 2018 1803 1845 1780 1810 0 +3.41(+0.19%)
Oct 30, 2018 1792 1815 1767 1807 0 +19.87(+1.11%)
Oct 29, 2018 1798 1824 1765 1787 0 +9.78(+0.55%)
Oct 26, 2018 1788 1810 1749 1777 0 -18.66(-1.04%)
Oct 24, 2018 1831 1850 1782 1796 0 -29.72(-1.63%)
Oct 23, 2018 1836 1858 1804 1825 0 -21.74(-1.18%)
Oct 22, 2018 1860 1873 1831 1847 0 +7.79(+0.42%)
Oct 19, 2018 1839 1863 1824 1839 0 +2.00(+0.11%)
Oct 18, 2018 1849 1868 1822 1837 0 -17.63(-0.95%)
Oct 17, 2018 1857 1869 1833 1855 0 -7.47(-0.40%)
Oct 16, 2018 1839 1869 1826 1862 0 +28.59(+1.56%)
Oct 15, 2018 1826 1848 1817 1834 0 +8.93(+0.49%)
Oct 12, 2018 1843 1854 1797 1825 0 +0.01(+0.00%)
Oct 11, 2018 1861 1876 1808 1825 0 -52.95(-2.82%)
Oct 10, 2018 1914 1924 1873 1878 0 -39.27(-2.05%)
Oct 09, 2018 1921 1940 1904 1917 0 -7.47(-0.39%)
Oct 08, 2018 1919 1939 1903 1925 0 +6.60(+0.34%)
Oct 05, 2018 1927 1942 1906 1918 0 -4.74(-0.25%)
Oct 04, 2018 1919 1941 1904 1923 0 -1.84(-0.10%)
Oct 03, 2018 1925 1944 1907 1925 0 +2.47(+0.13%)
Oct 02, 2018 1912 1938 1902 1922 0 +8.26(+0.43%)
Oct 01, 2018 1929 1938 1901 1914 0 -0.60(-0.03%)
Sep 28, 2018 1897 1922 1893 1915 0 +17.67(+0.93%)
Sep 27, 2018 1901 1914 1885 1897 0 -8.20(-0.43%)
Sep 26, 2018 1921 1927 1899 1905 0 -14.01(-0.73%)
Sep 25, 2018 1929 1936 1909 1919 0 -9.87(-0.51%)
Sep 24, 2018 1940 1948 1919 1929 0 -14.35(-0.74%)
Sep 21, 2018 1935 1972 1925 1943 0 +3.87(+0.20%)
Sep 20, 2018 1939 1959 1918 1939 0 +7.56(+0.39%)
Sep 19, 2018 1948 1962 1918 1932 0 -15.67(-0.80%)
Sep 18, 2018 1938 1960 1927 1948 0 +8.67(+0.45%)
Sep 17, 2018 1943 1953 1924 1939 0 -4.88(-0.25%)
Sep 14, 2018 1936 1956 1923 1944 0 +13.37(+0.69%)
Sep 13, 2018 1920 1942 1905 1930 0 +19.32(+1.01%)
Sep 12, 2018 1912 1924 1891 1911 0 -0.53(-0.03%)
Sep 11, 2018 1901 1924 1893 1912 0 +6.51(+0.34%)
Sep 10, 2018 1902 1918 1891 1905 0 +11.59(+0.61%)
Sep 07, 2018 1894 1910 1879 1893 0 -8.95(-0.47%)
Sep 06, 2018 1898 1918 1886 1902 0 +12.84(+0.68%)
Sep 05, 2018 1878 1896 1865 1890 0 +12.13(+0.65%)
Sep 04, 2018 1867 1894 1856 1877 0 +9.28(+0.50%)
Aug 31, 2018 1868 1868 1868 1868 0 -3.29(-0.18%)
Aug 30, 2018 1888 1894 1861 1871 0 -16.78(-0.89%)
Aug 29, 2018 1887 1902 1871 1888 0 +3.84(+0.20%)
Aug 28, 2018 1890 1902 1876 1884 0 -4.07(-0.22%)
Aug 27, 2018 1893 1905 1880 1888 0 +4.59(+0.24%)
Aug 24, 2018 1888 1894 1863 1884 0 -2.59(-0.14%)
Aug 23, 2018 1897 1903 1878 1886 0 -10.51(-0.55%)
Aug 22, 2018 1913 1917 1887 1897 0 -15.57(-0.81%)
Aug 21, 2018 1910 1924 1900 1913 0 +0.98(+0.05%)
Aug 20, 2018 1911 1924 1889 1912 0 +3.69(+0.19%)
Aug 17, 2018 1895 1920 1887 1908 0 +10.44(+0.55%)
Aug 16, 2018 1879 1910 1866 1897 0 +23.56(+1.26%)
Aug 15, 2018 1873 1890 1850 1874 0 -3.99(-0.21%)
Aug 14, 2018 1866 1891 1861 1878 0 +11.30(+0.61%)
Aug 13, 2018 1874 1885 1858 1867 0 -6.83(-0.36%)
Aug 10, 2018 1880 1896 1863 1873 0 -14.74(-0.78%)
Aug 09, 2018 1889 1900 1878 1888 0 -1.03(-0.05%)
Aug 08, 2018 1889 1903 1871 1889 0 -2.10(-0.11%)
Aug 07, 2018 1902 1913 1874 1891 0 -3.38(-0.18%)
Aug 06, 2018 1873 1905 1860 1895 0 +35.12(+1.89%)
Aug 03, 2018 1858 1875 1842 1860 0 +3.57(+0.19%)
Aug 02, 2018 1842 1871 1828 1856 0 +21.01(+1.14%)
Aug 01, 2018 1837 1849 1811 1835 0 -7.02(-0.38%)
Jul 31, 2018 1830 1851 1816 1842 0 +18.72(+1.03%)
Jul 30, 2018 1842 1851 1815 1823 0 -15.64(-0.85%)
Jul 27, 2018 1865 1880 1830 1839 0 -28.69(-1.54%)
Jul 26, 2018 1847 1877 1838 1868 0 +25.28(+1.37%)
Jul 25, 2018 1845 1866 1820 1842 0 +0.66(+0.04%)
Jul 24, 2018 1819 1858 1790 1842 0 +42.72(+2.37%)
Jul 23, 2018 1800 1811 1785 1799 0 -1.61(-0.09%)
Jul 20, 2018 1806 1820 1790 1801 0 -8.67(-0.48%)
Jul 19, 2018 1801 1828 1790 1809 0 +1.91(+0.11%)
Jul 18, 2018 1801 1816 1790 1807 0 +6.00(+0.33%)
Jul 17, 2018 1786 1808 1783 1801 0 +11.56(+0.65%)
Jul 16, 2018 1792 1805 1776 1790 0 -2.82(-0.16%)
Jul 13, 2018 1789 1801 1778 1793 0 +4.03(+0.23%)
Jul 12, 2018 1795 1800 1772 1789 0 -1.78(-0.10%)
Jul 11, 2018 1790 1802 1780 1790 0 -4.06(-0.23%)
Jul 10, 2018 1785 1808 1770 1794 0 +3.03(+0.17%)
Jul 09, 2018 1802 1816 1776 1791 0 -3.97(-0.22%)
Jul 06, 2018 1778 1804 1771 1795 0 +17.13(+0.96%)
Jul 05, 2018 1767 1782 1752 1778 0 +21.17(+1.20%)
Jul 03, 2018 1757 1757 1757 1757 0 -1.65(-0.09%)
Jul 02, 2018 1743 1765 1730 1759 0 +9.72(+0.56%)
Jun 29, 2018 1749 1773 1732 1749 0 +1.83(+0.10%)
Jun 28, 2018 1738 1757 1723 1747 0 +8.86(+0.51%)
Jun 27, 2018 1741 1765 1724 1738 0 -9.31(-0.53%)
Jun 26, 2018 1738 1758 1730 1748 0 +7.48(+0.43%)
Jun 25, 2018 1737 1758 1719 1740 0 -1.55(-0.09%)
Jun 22, 2018 1743 1757 1725 1742 0 +7.67(+0.44%)
Jun 21, 2018 1742 1753 1723 1734 0 -9.64(-0.55%)
Jun 20, 2018 1742 1753 1724 1744 0 +7.57(+0.44%)
Jun 19, 2018 1737 1752 1716 1736 0 -10.64(-0.61%)
Jun 18, 2018 1733 1753 1726 1747 0 +3.94(+0.23%)
Jun 15, 2018 1743 1750 1726 1743 0 -1.76(-0.10%)
Jun 14, 2018 1744 1755 1729 1744 0 +6.47(+0.37%)
Jun 13, 2018 1747 1758 1732 1738 0 -8.60(-0.49%)
Jun 12, 2018 1746 1759 1732 1747 0 +3.63(+0.21%)
Jun 11, 2018 1753 1763 1734 1743 0 -16.13(-0.92%)
Jun 08, 2018 1754 1767 1744 1759 0 +6.62(+0.38%)
Jun 07, 2018 1753 1775 1737 1752 0 +2.88(+0.16%)
Jun 06, 2018 1766 1773 1729 1750 0 -12.05(-0.68%)
Jun 05, 2018 1758 1772 1747 1762 0 +0.97(+0.06%)
Jun 04, 2018 1760 1775 1750 1761 0 +6.92(+0.39%)
Jun 01, 2018 1761 1773 1739 1754 0 +2.59(+0.15%)
May 31, 2018 1764 1771 1742 1751 0 -12.24(-0.69%)
May 30, 2018 1750 1769 1737 1763 0 +17.77(+1.02%)
May 29, 2018 1749 1765 1731 1746 0 -17.64(-1.00%)
May 25, 2018 1763 1763 1763 1763 0 -2.53(-0.14%)
May 24, 2018 1756 1772 1742 1766 0 +6.85(+0.39%)
May 23, 2018 1755 1769 1741 1759 0 -1.21(-0.07%)
May 22, 2018 1759 1778 1753 1760 0 +0.91(+0.05%)
May 21, 2018 1749 1766 1740 1759 0 +16.25(+0.93%)
May 18, 2018 1743 1754 1729 1743 0 +0.19(+0.01%)
May 17, 2018 1736 1754 1724 1743 0 +5.93(+0.34%)
May 16, 2018 1730 1749 1721 1737 0 +9.10(+0.53%)
May 15, 2018 1736 1748 1718 1728 0 -16.76(-0.96%)
May 14, 2018 1746 1758 1734 1745 0 -0.32(-0.02%)
May 11, 2018 1748 1761 1734 1745 0 +3.47(+0.20%)
May 10, 2018 1724 1746 1715 1741 0 +25.51(+1.49%)
May 09, 2018 1720 1730 1700 1716 0 +3.71(+0.22%)
May 08, 2018 1712 1740 1690 1712 0 +5.33(+0.31%)
May 07, 2018 1711 1721 1695 1707 0 -2.30(-0.13%)
May 04, 2018 1688 1722 1678 1709 0 +15.64(+0.92%)
May 03, 2018 1692 1708 1662 1694 0 -2.87(-0.17%)
May 02, 2018 1698 1723 1685 1696 0 -23.77(-1.38%)
May 01, 2018 1713 1726 1696 1720 0 +6.15(+0.36%)
Apr 30, 2018 1731 1742 1713 1714 0 -13.67(-0.79%)
Apr 27, 2018 1720 1739 1708 1728 0 +5.92(+0.34%)
Apr 26, 2018 1725 1735 1702 1722 0 +5.34(+0.31%)
Apr 25, 2018 1712 1733 1691 1716 0 -0.13(-0.01%)
Apr 24, 2018 1726 1758 1696 1717 0 -4.08(-0.24%)
Apr 23, 2018 1719 1733 1709 1721 0 +4.93(+0.29%)
Apr 20, 2018 1726 1732 1703 1716 0 -5.85(-0.34%)
Apr 19, 2018 1710 1731 1696 1722 0 +12.79(+0.75%)
Apr 18, 2018 1715 1728 1704 1709 0 -2.19(-0.13%)
Apr 17, 2018 1703 1721 1687 1711 0 +17.24(+1.02%)
Apr 16, 2018 1684 1702 1673 1694 0 +19.79(+1.18%)
Apr 13, 2018 1683 1693 1662 1674 0 +1.64(+0.10%)
Apr 12, 2018 1675 1688 1663 1672 0 +2.65(+0.16%)
Apr 11, 2018 1658 1679 1650 1670 0 +4.97(+0.30%)
Apr 10, 2018 1664 1679 1651 1665 0 +13.68(+0.83%)
Apr 09, 2018 1651 1673 1643 1651 0 +4.30(+0.26%)
Apr 06, 2018 1668 1681 1635 1647 0 -30.00(-1.79%)
Apr 05, 2018 1678 1689 1658 1677 0 +5.99(+0.36%)
Apr 04, 2018 1639 1676 1622 1671 0 +13.34(+0.80%)
Apr 03, 2018 1648 1666 1631 1657 0 +13.15(+0.80%)
Apr 02, 2018 1674 1682 1627 1644 0 -29.46(-1.76%)
Mar 29, 2018 1674 1674 1674 1674 0 +26.47(+1.61%)
Mar 28, 2018 1643 1661 1625 1647 0 +6.10(+0.37%)
Mar 27, 2018 1655 1675 1620 1641 0 -11.54(-0.70%)
Mar 26, 2018 1649 1669 1623 1653 0 +27.59(+1.70%)
Mar 23, 2018 1669 1679 1623 1625 0 -40.65(-2.44%)
Mar 22, 2018 1683 1713 1654 1666 0 -27.93(-1.65%)
Mar 21, 2018 1700 1717 1685 1694 0 -8.74(-0.51%)
Mar 20, 2018 1716 1729 1691 1702 0 -12.46(-0.73%)
Mar 19, 2018 1730 1737 1702 1715 0 -18.96(-1.09%)
Mar 16, 2018 1721 1744 1708 1734 0 +11.58(+0.67%)
Mar 15, 2018 1723 1738 1709 1722 0 -0.17(-0.01%)
Mar 14, 2018 1724 1751 1702 1722 0 +7.35(+0.43%)
Mar 13, 2018 1702 1742 1682 1715 0 +11.43(+0.67%)
Mar 12, 2018 1700 1717 1688 1704 0 +3.07(+0.18%)
Mar 09, 2018 1694 1707 1677 1701 0 +15.03(+0.89%)
Mar 08, 2018 1687 1702 1668 1685 0 +0.20(+0.01%)
Mar 07, 2018 1685 1691 1675 1685 0 -12.48(-0.74%)
Mar 06, 2018 1698 1710 1672 1698 0 -1.68(-0.10%)
Mar 05, 2018 1674 1708 1664 1699 0 +15.30(+0.91%)
Mar 02, 2018 1682 1707 1654 1684 0 -7.44(-0.44%)
Mar 01, 2018 1701 1720 1675 1692 0 -9.64(-0.57%)
Feb 28, 2018 1721 1734 1698 1701 0 -14.17(-0.83%)
Feb 27, 2018 1739 1758 1714 1715 0 -22.26(-1.28%)
Feb 26, 2018 1737 1746 1716 1738 0 +4.95(+0.29%)
Feb 23, 2018 1728 1743 1705 1733 0 +32.82(+1.93%)
Feb 22, 2018 1709 1714 1694 1700 0 +4.77(+0.28%)
Feb 21, 2018 1704 1729 1687 1695 0 -8.17(-0.48%)
Feb 20, 2018 1714 1725 1691 1703 0 -18.80(-1.09%)
Feb 16, 2018 1722 1722 1722 1722 0 +7.04(+0.41%)
Feb 15, 2018 1712 1728 1695 1715 0 +13.54(+0.80%)
Feb 14, 2018 1679 1712 1669 1702 0 +12.26(+0.73%)
Feb 13, 2018 1679 1698 1670 1689 0 +4.63(+0.27%)
Feb 12, 2018 1664 1699 1647 1685 0 +30.36(+1.84%)
Feb 09, 2018 1651 1671 1610 1654 0 +19.23(+1.18%)
Feb 08, 2018 1677 1696 1634 1635 0 -59.27(-3.50%)
Feb 07, 2018 1687 1723 1671 1694 0 +4.62(+0.27%)
Feb 06, 2018 1642 1704 1613 1690 0 -11.00(-0.65%)
Feb 05, 2018 1726 1745 1686 1701 0 -39.39(-2.26%)
Feb 02, 2018 1765 1777 1732 1740 0 -31.65(-1.79%)
Feb 01, 2018 1763 1785 1738 1772 0 -1.17(-0.07%)
Jan 31, 2018 1780 1793 1748 1773 0 +10.97(+0.62%)
Jan 30, 2018 1770 1780 1760 1762 0 -16.01(-0.90%)
Jan 29, 2018 1785 1810 1768 1778 0 -7.49(-0.42%)
Jan 26, 2018 1792 1797 1766 1785 0 +1.79(+0.10%)
Jan 25, 2018 1772 1798 1761 1784 0 +6.07(+0.34%)
Jan 24, 2018 1782 1791 1766 1778 0 +1.51(+0.09%)
Jan 23, 2018 1778 1791 1765 1776 0 -3.88(-0.22%)
Jan 22, 2018 1782 1790 1765 1780 0 -0.05(-0.00%)
Jan 19, 2018 1768 1791 1758 1780 0 +14.45(+0.82%)
Jan 18, 2018 1766 1784 1755 1766 0 +3.18(+0.18%)
Jan 17, 2018 1758 1771 1743 1762 0 +12.95(+0.74%)
Jan 16, 2018 1766 1776 1738 1749 0 -10.99(-0.62%)
Jan 12, 2018 1760 1760 1760 1760 0 -7.74(-0.44%)
Jan 11, 2018 1765 1783 1749 1768 0 +11.44(+0.65%)
Jan 10, 2018 1760 1774 1740 1757 0 -3.11(-0.18%)
Jan 09, 2018 1762 1777 1746 1760 0 +1.02(+0.06%)
Jan 08, 2018 1742 1764 1735 1759 0 +14.76(+0.85%)
Jan 05, 2018 1733 1749 1720 1744 0 +17.57(+1.02%)
Jan 04, 2018 1732 1746 1719 1726 0 +1.12(+0.06%)
Jan 03, 2018 1731 1742 1715 1725 0 -5.78(-0.33%)
Jan 02, 2018 1735 1743 1716 1731 0 +6.13(+0.36%)
Dec 29, 2017 1725 1725 1725 1725 0 -15.63(-0.90%)
Dec 28, 2017 1741 1746 1726 1741 0 +0.98(+0.06%)
Dec 27, 2017 1735 1750 1728 1740 0 +5.66(+0.33%)
Dec 26, 2017 1747 1754 1724 1734 0 -14.57(-0.83%)
Dec 22, 2017 1737 1755 1725 1749 0 +21.17(+1.23%)
Dec 21, 2017 1766 1775 1715 1727 0 -55.38(-3.11%)
Dec 20, 2017 1805 1815 1771 1783 0 -16.75(-0.93%)
Dec 19, 2017 1816 1825 1794 1799 0 -15.93(-0.88%)
Dec 18, 2017 1801 1824 1796 1815 0 +22.62(+1.26%)
Dec 15, 2017 1781 1810 1776 1793 0 +21.16(+1.19%)
Dec 14, 2017 1776 1789 1760 1772 0 -16.99(-0.95%)
Dec 13, 2017 1790 1810 1773 1789 0 +8.58(+0.48%)
Dec 12, 2017 1780 1805 1761 1780 0 -46.23(-2.53%)
Dec 11, 2017 1816 1838 1804 1826 0 +9.54(+0.53%)
Dec 08, 2017 1814 1837 1799 1817 0 +7.40(+0.41%)
Dec 07, 2017 1779 1823 1764 1809 0 +36.35(+2.05%)
Dec 06, 2017 1770 1802 1755 1773 0 -8.31(-0.47%)
Dec 05, 2017 1893 1899 1766 1781 0 -114.55(-6.04%)
Dec 04, 2017 1907 1922 1891 1896 0 +1.03(+0.05%)
Dec 01, 2017 1913 1919 1874 1895 0 -14.00(-0.73%)
Nov 30, 2017 1903 1926 1893 1909 0 +8.34(+0.44%)
Nov 29, 2017 1885 1910 1878 1900 0 +15.09(+0.80%)
Nov 28, 2017 1870 1891 1861 1885 0 +19.60(+1.05%)
Nov 27, 2017 1866 1879 1855 1866 0 +0.66(+0.04%)
Nov 24, 2017 1870 1881 1857 1865 0 -0.48(-0.03%)
Nov 22, 2017 1867 1879 1853 1866 0 -1.17(-0.06%)
Nov 21, 2017 1858 1877 1844 1867 0 +24.20(+1.31%)
Nov 20, 2017 1840 1853 1830 1843 0 +7.43(+0.40%)
Nov 17, 2017 1831 1847 1820 1835 0 -2.85(-0.16%)
Nov 16, 2017 1836 1847 1825 1838 0 +5.80(+0.32%)
Nov 15, 2017 1842 1858 1823 1832 0 -13.32(-0.72%)
Nov 14, 2017 1830 1858 1817 1846 0 +8.57(+0.47%)
Nov 13, 2017 1809 1839 1804 1837 0 +22.23(+1.22%)
Nov 10, 2017 1814 1824 1803 1815 0 -5.40(-0.30%)
Nov 09, 2017 1824 1836 1799 1820 0 -10.95(-0.60%)
Nov 08, 2017 1821 1840 1810 1831 0 +7.19(+0.39%)
Nov 07, 2017 1829 1843 1812 1824 0 -3.96(-0.22%)
Nov 06, 2017 1831 1844 1815 1828 0 -3.67(-0.20%)
Nov 03, 2017 1824 1845 1817 1832 0 +2.85(+0.16%)
Nov 02, 2017 1822 1836 1812 1829 0 +7.21(+0.40%)
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.