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 (%)
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%)
Nov 01, 2017 1837 1842 1813 1821 0 -8.05(-0.44%)
Oct 31, 2017 1835 1845 1817 1830 0 +4.57(+0.25%)
Oct 30, 2017 1830 1839 1816 1825 0 -10.50(-0.57%)
Oct 27, 2017 1822 1841 1814 1835 0 +12.09(+0.66%)
Oct 26, 2017 1821 1841 1810 1823 0 +7.01(+0.39%)
Oct 25, 2017 1825 1832 1795 1816 0 +0.62(+0.03%)
Oct 24, 2017 1812 1828 1804 1816 0 +0.45(+0.02%)
Oct 23, 2017 1822 1829 1804 1815 0 -3.27(-0.18%)
Oct 20, 2017 1807 1824 1799 1819 0 +16.01(+0.89%)
Oct 19, 2017 1778 1810 1766 1803 0 +23.33(+1.31%)
Oct 18, 2017 1781 1793 1774 1779 0 +0.91(+0.05%)
Oct 17, 2017 1792 1798 1767 1778 0 -12.34(-0.69%)
Oct 16, 2017 1792 1801 1781 1791 0 -0.34(-0.02%)
Oct 13, 2017 1812 1818 1784 1791 0 -19.11(-1.06%)
Oct 12, 2017 1799 1819 1792 1810 0 +11.48(+0.64%)
Oct 11, 2017 1800 1812 1792 1799 0 -4.07(-0.23%)
Oct 10, 2017 1794 1808 1784 1803 0 +14.13(+0.79%)
Oct 09, 2017 1793 1800 1782 1789 0 -2.06(-0.12%)
Oct 06, 2017 1784 1796 1776 1791 0 +2.79(+0.16%)
Oct 05, 2017 1788 1794 1777 1788 0 +4.95(+0.28%)
Oct 04, 2017 1780 1793 1767 1783 0 +4.50(+0.25%)
Oct 03, 2017 1780 1787 1765 1778 0 -1.46(-0.08%)
Oct 02, 2017 1773 1788 1762 1780 0 +10.01(+0.57%)
Sep 29, 2017 1772 1781 1758 1770 0 -5.10(-0.29%)
Sep 28, 2017 1768 1779 1755 1775 0 +0.56(+0.03%)
Sep 27, 2017 1779 1791 1760 1774 0 -3.12(-0.18%)
Sep 26, 2017 1779 1785 1769 1777 0 -0.30(-0.02%)
Sep 25, 2017 1764 1783 1756 1778 0 +14.65(+0.83%)
Sep 22, 2017 1766 1773 1754 1763 0 -0.69(-0.04%)
Sep 21, 2017 1772 1781 1761 1764 0 -8.16(-0.46%)
Sep 20, 2017 1770 1785 1753 1772 0 +5.40(+0.31%)
Sep 19, 2017 1775 1783 1758 1767 0 -6.99(-0.39%)
Sep 18, 2017 1772 1788 1754 1774 0 +3.41(+0.19%)
Sep 15, 2017 1766 1779 1759 1770 0 +7.62(+0.43%)
Sep 14, 2017 1762 1774 1753 1763 0 -3.62(-0.20%)
Sep 13, 2017 1761 1775 1753 1766 0 +2.29(+0.13%)
Sep 12, 2017 1763 1779 1747 1764 0 +2.43(+0.14%)
Sep 11, 2017 1748 1767 1739 1761 0 +20.69(+1.19%)
Sep 08, 2017 1729 1748 1721 1741 0 +10.78(+0.62%)
Sep 07, 2017 1736 1745 1717 1730 0 -3.58(-0.21%)
Sep 06, 2017 1745 1754 1724 1734 0 -8.28(-0.48%)
Sep 05, 2017 1747 1756 1729 1742 0 -8.01(-0.46%)
Sep 01, 2017 1747 1759 1735 1750 0 +6.63(+0.38%)
Aug 31, 2017 1742 1754 1733 1743 0 +6.97(+0.40%)
Aug 30, 2017 1729 1743 1722 1736 0 +8.34(+0.48%)
Aug 29, 2017 1723 1741 1715 1728 0 +0.12(+0.01%)
Aug 28, 2017 1733 1736 1720 1728 0 +0.41(+0.02%)
Aug 25, 2017 1724 1738 1719 1727 0 +11.43(+0.67%)
Aug 24, 2017 1718 1725 1710 1716 0 +0.76(+0.04%)
Aug 23, 2017 1710 1726 1706 1715 0 +1.46(+0.09%)
Aug 22, 2017 1702 1717 1697 1714 0 +13.71(+0.81%)
Aug 21, 2017 1691 1706 1683 1700 0 +7.99(+0.47%)
Aug 18, 2017 1692 1704 1685 1692 0 -2.26(-0.13%)
Aug 17, 2017 1717 1725 1690 1694 0 -25.64(-1.49%)
Aug 16, 2017 1725 1734 1714 1720 0 -2.99(-0.17%)
Aug 15, 2017 1734 1749 1716 1723 0 -11.31(-0.65%)
Aug 14, 2017 1723 1743 1715 1734 0 +19.32(+1.13%)
Aug 11, 2017 1716 1733 1702 1715 0 +1.84(+0.11%)
Aug 10, 2017 1725 1735 1705 1713 0 -17.68(-1.02%)
Aug 09, 2017 1736 1742 1722 1731 0 -8.26(-0.47%)
Aug 08, 2017 1727 1752 1720 1739 0 +11.63(+0.67%)
Aug 07, 2017 1724 1733 1715 1727 0 +3.31(+0.19%)
Aug 04, 2017 1724 1733 1707 1724 0 +1.19(+0.07%)
Aug 03, 2017 1718 1734 1700 1723 0 -4.85(-0.28%)
Aug 02, 2017 1730 1744 1712 1728 0 -7.36(-0.42%)
Aug 01, 2017 1730 1743 1721 1735 0 +11.94(+0.69%)
Jul 31, 2017 1711 1732 1706 1723 0 +10.50(+0.61%)
Jul 28, 2017 1720 1730 1704 1713 0 -12.65(-0.73%)
Jul 27, 2017 1725 1734 1710 1725 0 -0.18(-0.01%)
Jul 26, 2017 1727 1740 1709 1725 0 +0.98(+0.06%)
Jul 25, 2017 1734 1747 1714 1724 0 +1.31(+0.08%)
Jul 24, 2017 1724 1733 1714 1723 0 -3.43(-0.20%)
Jul 21, 2017 1724 1733 1714 1727 0 +2.52(+0.15%)
Jul 20, 2017 1721 1733 1712 1724 0 +2.02(+0.12%)
Jul 19, 2017 1717 1725 1708 1722 0 +9.47(+0.55%)
Jul 18, 2017 1720 1727 1705 1713 0 -10.78(-0.63%)
Jul 17, 2017 1717 1729 1710 1723 0 +5.66(+0.33%)
Jul 14, 2017 1723 1732 1709 1718 0 -2.94(-0.17%)
Jul 13, 2017 1718 1736 1708 1721 0 +8.46(+0.49%)
Jul 12, 2017 1719 1730 1705 1712 0 +4.47(+0.26%)
Jul 11, 2017 1711 1719 1699 1708 0 +0.06(+0.00%)
Jul 10, 2017 1711 1721 1701 1708 0 -4.16(-0.24%)
Jul 07, 2017 1701 1720 1695 1712 0 +10.52(+0.62%)
Jul 06, 2017 1704 1715 1695 1701 0 -9.45(-0.55%)
Jul 05, 2017 1718 1725 1700 1711 0 -6.46(-0.38%)
Jul 03, 2017 1721 1737 1705 1717 0 +2.96(+0.17%)
Jun 30, 2017 1715 1729 1707 1714 0 +5.96(+0.35%)
Jun 29, 2017 1714 1726 1689 1708 0 -2.36(-0.14%)
Jun 28, 2017 1712 1729 1699 1711 0 +1.85(+0.11%)
Jun 27, 2017 1721 1734 1704 1709 0 -13.50(-0.78%)
Jun 26, 2017 1712 1732 1707 1722 0 +11.22(+0.66%)
Jun 23, 2017 1719 1727 1701 1711 0 -6.13(-0.36%)
Jun 22, 2017 1723 1734 1710 1717 0 -5.80(-0.34%)
Jun 21, 2017 1737 1744 1716 1723 0 -13.36(-0.77%)
Jun 20, 2017 1746 1756 1733 1736 0 -8.80(-0.50%)
Jun 19, 2017 1749 1757 1735 1745 0 +0.63(+0.04%)
Jun 16, 2017 1742 1750 1730 1745 0 +2.63(+0.15%)
Jun 15, 2017 1727 1753 1723 1742 0 +8.13(+0.47%)
Jun 14, 2017 1735 1747 1719 1734 0 +3.34(+0.19%)
Jun 13, 2017 1725 1737 1717 1730 0 +4.63(+0.27%)
Jun 12, 2017 1733 1744 1710 1726 0 -7.93(-0.46%)
Jun 09, 2017 1715 1740 1704 1734 0 +19.88(+1.16%)
Jun 08, 2017 1701 1723 1685 1714 0 +10.85(+0.64%)
Jun 07, 2017 1701 1710 1693 1703 0 +5.46(+0.32%)
Jun 06, 2017 1702 1710 1690 1698 0 -7.90(-0.46%)
Jun 05, 2017 1712 1720 1702 1705 0 -9.42(-0.55%)
Jun 02, 2017 1724 1733 1704 1715 0 -5.66(-0.33%)
Jun 01, 2017 1702 1723 1693 1721 0 +17.05(+1.00%)
May 31, 2017 1696 1710 1682 1703 0 +8.78(+0.52%)
May 30, 2017 1686 1700 1678 1695 0 +6.19(+0.37%)
May 26, 2017 1686 1696 1681 1688 0 -0.37(-0.02%)
May 25, 2017 1681 1698 1673 1689 0 +10.97(+0.65%)
May 24, 2017 1678 1687 1670 1678 0 +1.63(+0.10%)
May 23, 2017 1673 1689 1665 1676 0 +4.66(+0.28%)
May 22, 2017 1661 1679 1653 1672 0 +11.00(+0.66%)
May 19, 2017 1654 1668 1644 1661 0 +10.78(+0.65%)
May 18, 2017 1646 1661 1633 1650 0 +5.02(+0.31%)
May 17, 2017 1662 1667 1635 1645 0 -27.01(-1.62%)
May 16, 2017 1679 1688 1662 1672 0 -6.50(-0.39%)
May 15, 2017 1675 1689 1669 1678 0 +5.77(+0.34%)
May 12, 2017 1674 1683 1662 1673 0 -4.92(-0.29%)
May 11, 2017 1680 1687 1659 1677 0 -8.26(-0.49%)
May 10, 2017 1692 1703 1672 1686 0 -7.52(-0.44%)
May 09, 2017 1694 1706 1677 1693 0 +0.53(+0.03%)
May 08, 2017 1698 1704 1682 1693 0 -2.84(-0.17%)
May 05, 2017 1695 1703 1680 1696 0 +3.41(+0.20%)
May 04, 2017 1683 1703 1674 1692 0 +13.63(+0.81%)
May 03, 2017 1678 1687 1668 1679 0 -3.99(-0.24%)
May 02, 2017 1698 1705 1674 1683 0 -2.62(-0.16%)
May 01, 2017 1691 1703 1674 1685 0 -1.09(-0.06%)
Apr 28, 2017 1705 1711 1682 1686 0 -18.19(-1.07%)
Apr 27, 2017 1708 1718 1694 1704 0 -1.10(-0.06%)
Apr 26, 2017 1703 1719 1689 1706 0 +1.26(+0.07%)
Apr 25, 2017 1702 1713 1696 1704 0 +4.20(+0.25%)
Apr 24, 2017 1692 1707 1681 1700 0 +20.72(+1.23%)
Apr 21, 2017 1675 1690 1670 1679 0 +4.32(+0.26%)
Apr 20, 2017 1674 1684 1660 1675 0 +9.85(+0.59%)
Apr 19, 2017 1665 1674 1655 1665 0 +6.42(+0.39%)
Apr 18, 2017 1652 1666 1645 1659 0 +2.81(+0.17%)
Apr 17, 2017 1646 1658 1638 1656 0 +14.88(+0.91%)
Apr 13, 2017 1652 1659 1637 1641 0 -15.11(-0.91%)
Apr 12, 2017 1652 1668 1638 1656 0 -1.29(-0.08%)
Apr 11, 2017 1653 1663 1642 1657 0 +0.59(+0.04%)
Apr 10, 2017 1657 1667 1646 1657 0 -1.19(-0.07%)
Apr 07, 2017 1659 1670 1651 1658 0 -2.02(-0.12%)
Apr 06, 2017 1654 1668 1644 1660 0 +4.57(+0.28%)
Apr 05, 2017 1662 1675 1643 1656 0 -0.55(-0.03%)
Apr 04, 2017 1653 1665 1646 1656 0 -0.47(-0.03%)
Apr 03, 2017 1659 1670 1638 1657 0 -0.93(-0.06%)
Mar 31, 2017 1656 1670 1648 1657 0 -0.81(-0.05%)
Mar 30, 2017 1650 1664 1642 1658 0 +6.85(+0.41%)
Mar 29, 2017 1652 1660 1640 1651 0 -9.05(-0.55%)
Mar 28, 2017 1642 1666 1636 1660 0 +13.60(+0.83%)
Mar 27, 2017 1644 1660 1624 1647 0 -6.47(-0.39%)
Mar 24, 2017 1650 1668 1640 1653 0 +2.64(+0.16%)
Mar 23, 2017 1642 1661 1635 1651 0 +7.23(+0.44%)
Mar 22, 2017 1642 1658 1632 1643 0 +3.79(+0.23%)
Mar 21, 2017 1657 1674 1626 1640 0 -16.01(-0.97%)
Mar 20, 2017 1672 1676 1648 1656 0 -16.17(-0.97%)
Mar 17, 2017 1667 1679 1655 1672 0 +6.88(+0.41%)
Mar 16, 2017 1672 1678 1656 1665 0 -10.08(-0.60%)
Mar 15, 2017 1663 1684 1652 1675 0 +18.57(+1.12%)
Mar 14, 2017 1660 1665 1643 1656 0 -12.37(-0.74%)
Mar 13, 2017 1663 1677 1658 1669 0 +4.29(+0.26%)
Mar 10, 2017 1663 1672 1649 1665 0 +13.06(+0.79%)
Mar 09, 2017 1658 1667 1645 1652 0 -6.14(-0.37%)
Mar 08, 2017 1669 1674 1653 1658 0 -12.18(-0.73%)
Mar 07, 2017 1671 1683 1660 1670 0 -2.02(-0.12%)
Mar 06, 2017 1674 1683 1663 1672 0 -7.38(-0.44%)
Mar 03, 2017 1686 1692 1667 1679 0 -5.38(-0.32%)
Mar 02, 2017 1688 1709 1670 1685 0 -7.79(-0.46%)
Mar 01, 2017 1678 1706 1670 1692 0 +17.90(+1.07%)
Feb 28, 2017 1671 1685 1662 1674 0 +1.58(+0.09%)
Feb 27, 2017 1662 1681 1654 1673 0 +11.13(+0.67%)
Feb 24, 2017 1653 1667 1645 1662 0 +4.24(+0.26%)
Feb 23, 2017 1661 1671 1642 1658 0 +3.66(+0.22%)
Feb 22, 2017 1660 1666 1641 1654 0 -6.35(-0.38%)
Feb 21, 2017 1641 1664 1637 1660 0 +17.41(+1.06%)
Feb 17, 2017 1643 1643 1643 1643 0 -3.41(-0.21%)
Feb 16, 2017 1635 1649 1627 1646 0 +13.12(+0.80%)
Feb 15, 2017 1625 1638 1615 1633 0 +2.01(+0.12%)
Feb 14, 2017 1629 1637 1612 1631 0 +2.27(+0.14%)
Feb 13, 2017 1626 1636 1620 1629 0 +5.71(+0.35%)
Feb 10, 2017 1610 1628 1601 1623 0 +11.30(+0.70%)
Feb 09, 2017 1613 1622 1601 1612 0 +0.65(+0.04%)
Feb 08, 2017 1605 1629 1591 1611 0 +7.56(+0.47%)
Feb 07, 2017 1606 1614 1593 1604 0 -0.75(-0.05%)
Feb 06, 2017 1604 1616 1591 1604 0 +0.22(+0.01%)
Feb 03, 2017 1594 1615 1582 1604 0 +12.05(+0.76%)
Feb 02, 2017 1587 1607 1573 1592 0 +2.63(+0.17%)
Feb 01, 2017 1602 1616 1575 1589 0 +5.01(+0.32%)
Jan 31, 2017 1577 1594 1560 1584 0 +6.91(+0.44%)
Jan 30, 2017 1587 1591 1560 1578 0 -12.58(-0.79%)
Jan 27, 2017 1603 1606 1582 1590 0 -8.60(-0.54%)
Jan 26, 2017 1594 1611 1577 1599 0 +5.59(+0.35%)
Jan 25, 2017 1584 1600 1577 1593 0 +15.41(+0.98%)
Jan 24, 2017 1554 1581 1549 1578 0 +26.06(+1.68%)
Jan 23, 2017 1553 1561 1542 1552 0 -2.23(-0.14%)
Jan 20, 2017 1557 1566 1545 1554 0 +1.84(+0.12%)
Jan 19, 2017 1563 1574 1547 1552 0 -12.48(-0.80%)
Jan 18, 2017 1562 1573 1550 1565 0 +5.73(+0.37%)
Jan 17, 2017 1569 1578 1553 1559 0 -11.38(-0.72%)
Jan 13, 2017 1570 1570 1570 1570 0 +6.46(+0.41%)
Jan 12, 2017 1569 1575 1548 1564 0 -7.90(-0.50%)
Jan 11, 2017 1557 1576 1550 1572 0 +14.35(+0.92%)
Jan 10, 2017 1551 1565 1541 1557 0 +9.01(+0.58%)
Jan 09, 2017 1564 1570 1544 1548 0 -16.26(-1.04%)
Jan 06, 2017 1570 1577 1560 1565 0 -4.25(-0.27%)
Jan 05, 2017 1583 1590 1559 1569 0 -14.44(-0.91%)
Jan 04, 2017 1568 1589 1562 1583 0 +21.65(+1.39%)
Jan 03, 2017 1567 1579 1547 1562 0 +0.21(+0.01%)
Dec 30, 2016 1561 1561 1561 1561 0 -5.84(-0.37%)
Dec 29, 2016 1561 1578 1552 1567 0 +8.96(+0.58%)
Dec 28, 2016 1575 1578 1554 1558 0 -19.29(-1.22%)
Dec 27, 2016 1571 1582 1566 1578 0 +4.36(+0.28%)
Dec 23, 2016 1573 1573 1573 1573 0 -0.35(-0.02%)
Dec 22, 2016 1571 1581 1562 1574 0 +2.89(+0.18%)
Dec 21, 2016 1578 1587 1565 1571 0 -8.71(-0.55%)
Dec 20, 2016 1569 1584 1554 1579 0 +12.73(+0.81%)
Dec 19, 2016 1566 1578 1553 1567 0 +1.28(+0.08%)
Dec 16, 2016 1552 1577 1544 1565 0 +10.47(+0.67%)
Dec 15, 2016 1543 1565 1532 1555 0 +9.64(+0.62%)
Dec 14, 2016 1574 1586 1540 1545 0 -25.43(-1.62%)
Dec 13, 2016 1573 1585 1558 1571 0 +2.86(+0.18%)
Dec 12, 2016 1564 1579 1551 1568 0 -1.31(-0.08%)
Dec 09, 2016 1567 1579 1552 1569 0 +4.22(+0.27%)
Dec 08, 2016 1552 1575 1544 1565 0 +8.18(+0.53%)
Dec 07, 2016 1551 1566 1542 1557 0 +8.15(+0.53%)
Dec 06, 2016 1555 1564 1539 1549 0 -3.33(-0.21%)
Dec 05, 2016 1547 1562 1524 1552 0 +8.11(+0.53%)
Dec 02, 2016 1543 1557 1531 1544 0 +5.31(+0.35%)
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.