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 (%)
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%)
Nov 01, 2010 895.50 905.97 883.00 889.67 0 -1.09(-0.12%)
Oct 29, 2010 881.28 895.39 878.30 890.76 0 +9.80(+1.11%)
Oct 28, 2010 886.75 892.57 875.80 880.96 0 -2.63(-0.30%)
Oct 27, 2010 881.73 891.24 871.21 883.60 0 -5.85(-0.66%)
Oct 25, 2010 891.10 897.97 885.20 889.45 0 +3.84(+0.43%)
Oct 22, 2010 884.73 890.11 877.91 885.61 0 +2.13(+0.24%)
Oct 21, 2010 889.25 894.59 876.29 883.47 0 -3.10(-0.35%)
Oct 20, 2010 878.22 891.44 875.15 886.57 0 +11.00(+1.26%)
Oct 19, 2010 876.50 887.48 870.25 875.57 0 -11.60(-1.31%)
Oct 18, 2010 880.76 889.76 876.02 887.17 0 +6.99(+0.79%)
Oct 15, 2010 889.02 891.68 875.25 880.18 0 -2.61(-0.30%)
Oct 14, 2010 887.86 892.04 876.13 882.79 0 -5.88(-0.66%)
Oct 13, 2010 882.65 892.57 878.35 888.67 0 +8.91(+1.01%)
Oct 12, 2010 875.02 882.47 868.02 879.75 0 +1.55(+0.18%)
Oct 11, 2010 879.03 884.54 872.27 878.20 0 +0.26(+0.03%)
Oct 08, 2010 877.04 881.66 866.82 877.94 0 +6.79(+0.78%)
Oct 07, 2010 875.33 879.07 864.07 871.16 0 -0.44(-0.05%)
Oct 06, 2010 873.71 879.02 864.76 871.59 0 -2.91(-0.33%)
Oct 05, 2010 864.52 879.46 860.51 874.51 0 +17.59(+2.05%)
Oct 04, 2010 861.93 873.27 851.90 856.92 0 -6.47(-0.75%)
Oct 01, 2010 864.29 871.50 856.60 863.39 0 +3.96(+0.46%)
Sep 30, 2010 859.54 871.15 852.96 859.43 0 +0.04(+0.01%)
Sep 29, 2010 853.72 867.46 842.29 859.38 0 +2.11(+0.25%)
Sep 28, 2010 852.29 860.23 840.02 857.27 0 +5.09(+0.60%)
Sep 27, 2010 851.80 859.83 843.84 852.18 0 -0.35(-0.04%)
Sep 24, 2010 847.36 858.86 842.96 852.53 0 +14.30(+1.71%)
Sep 23, 2010 839.39 851.40 833.48 838.23 0 -8.43(-1.00%)
Sep 22, 2010 849.16 857.56 839.93 846.66 0 -3.23(-0.38%)
Sep 21, 2010 849.78 857.33 842.25 849.89 0 -0.63(-0.07%)
Sep 20, 2010 837.57 852.89 832.61 850.52 0 +15.59(+1.87%)
Sep 17, 2010 833.96 841.11 826.06 834.93 0 +0.72(+0.09%)
Sep 15, 2010 835.39 842.40 827.25 834.21 0 -2.97(-0.35%)
Sep 14, 2010 835.91 843.26 827.14 837.17 0 -0.46(-0.05%)
Sep 13, 2010 839.34 845.97 830.17 837.63 0 +4.49(+0.54%)
Sep 10, 2010 837.22 843.79 827.82 833.14 0 -3.38(-0.40%)
Sep 09, 2010 840.75 845.52 831.96 836.52 0 +4.24(+0.51%)
Sep 08, 2010 834.13 841.72 827.34 832.27 0 -0.81(-0.10%)
Sep 07, 2010 836.38 843.79 828.16 833.08 0 -7.36(-0.88%)
Sep 03, 2010 840.45 840.45 840.45 0 +8.52(+1.02%)
Sep 02, 2010 828.36 837.09 818.84 831.93 0 +3.26(+0.39%)
Sep 01, 2010 815.96 831.48 810.67 828.66 0 +25.19(+3.14%)
Aug 31, 2010 800.64 811.07 791.44 803.47 0 +1.46(+0.18%)
Aug 30, 2010 811.27 816.83 799.43 802.01 0 -7.18(-0.89%)
Aug 27, 2010 803.89 813.07 788.90 809.20 0 +13.49(+1.69%)
Aug 26, 2010 794.23 814.13 782.18 795.71 0 +1.76(+0.22%)
Aug 25, 2010 791.18 798.67 780.14 793.95 0 -3.00(-0.38%)
Aug 24, 2010 791.61 804.12 784.39 796.96 0 -2.60(-0.33%)
Aug 23, 2010 810.48 817.82 798.58 799.56 0 -6.70(-0.83%)
Aug 20, 2010 802.91 811.64 794.66 806.25 0 -0.26(-0.03%)
Aug 19, 2010 814.13 818.21 799.05 806.51 0 -12.07(-1.47%)
Aug 18, 2010 817.45 825.90 808.40 818.58 0 +1.36(+0.17%)
Aug 17, 2010 815.92 826.08 809.48 817.22 0 +8.64(+1.07%)
Aug 16, 2010 803.01 813.82 796.10 808.59 0 +0.80(+0.10%)
Aug 13, 2010 807.59 817.99 798.26 807.78 0 +2.17(+0.27%)
Aug 12, 2010 795.26 811.66 791.36 805.61 0 -0.67(-0.08%)
Aug 11, 2010 818.85 822.23 802.33 806.28 0 -26.32(-3.16%)
Aug 10, 2010 829.51 842.12 821.64 832.60 0 -5.30(-0.63%)
Aug 09, 2010 835.29 842.87 827.45 837.90 0 +3.92(+0.47%)
Aug 06, 2010 831.50 836.97 815.20 833.98 0 +1.90(+0.23%)
Aug 05, 2010 829.29 841.37 821.77 832.08 0 -9.92(-1.18%)
Aug 04, 2010 840.22 848.52 832.84 842.01 0 +2.70(+0.32%)
Aug 03, 2010 844.09 850.46 833.62 839.30 0 -7.17(-0.85%)
Aug 02, 2010 839.39 852.42 834.11 846.47 0 +20.26(+2.45%)
Jul 30, 2010 825.36 832.69 815.11 826.21 0 -2.63(-0.32%)
Jul 29, 2010 836.76 843.46 819.75 828.84 0 -0.93(-0.11%)
Jul 28, 2010 849.08 856.60 822.76 829.77 0 -19.49(-2.30%)
Jul 27, 2010 851.91 862.13 837.17 849.26 0 -4.34(-0.51%)
Jul 26, 2010 843.01 857.17 837.74 853.60 0 +12.35(+1.47%)
Jul 23, 2010 826.11 844.04 820.72 841.25 0 +13.49(+1.63%)
Jul 22, 2010 817.08 833.23 813.97 827.76 0 +20.77(+2.57%)
Jul 21, 2010 826.13 827.44 802.25 806.99 0 -13.58(-1.65%)
Jul 20, 2010 811.90 822.75 797.78 820.57 0 +9.33(+1.15%)
Jul 19, 2010 806.85 817.61 800.00 811.24 0 +7.12(+0.89%)
Jul 16, 2010 809.63 827.43 801.06 804.12 0 -25.83(-3.11%)
Jul 15, 2010 836.09 838.92 817.48 829.95 0 -5.77(-0.69%)
Jul 14, 2010 831.68 841.27 823.89 835.72 0 +0.00(+0.00%)
Jul 13, 2010 827.86 841.76 822.28 835.71 0 +15.94(+1.94%)
Jul 12, 2010 823.79 830.48 813.85 819.77 0 -5.14(-0.62%)
Jul 09, 2010 822.48 827.63 811.25 824.92 0 +7.65(+0.94%)
Jul 08, 2010 810.87 821.42 804.66 817.27 0 +8.81(+1.09%)
Jul 07, 2010 783.58 809.97 779.38 808.46 0 +29.04(+3.73%)
Jul 06, 2010 785.46 797.44 772.22 779.42 0 +5.45(+0.70%)
Jul 02, 2010 776.09 787.82 769.38 773.97 0 -6.34(-0.81%)
Jul 01, 2010 783.60 789.48 763.69 780.31 0 -5.19(-0.66%)
Jun 30, 2010 786.99 802.71 780.89 785.50 0 -4.37(-0.55%)
Jun 29, 2010 804.22 811.43 785.28 789.88 0 -31.90(-3.88%)
Jun 25, 2010 820.98 830.25 809.03 821.77 0 +3.32(+0.41%)
Jun 24, 2010 822.66 834.79 813.66 818.45 0 -8.80(-1.06%)
Jun 23, 2010 833.72 838.92 816.29 827.25 0 -6.60(-0.79%)
Jun 22, 2010 851.44 858.90 829.67 833.85 0 -16.24(-1.91%)
Jun 21, 2010 864.93 869.48 844.79 850.09 0 -4.98(-0.58%)
Jun 18, 2010 855.32 862.72 847.99 855.08 0 +0.17(+0.02%)
Jun 17, 2010 854.48 861.32 841.53 854.91 0 +1.12(+0.13%)
Jun 16, 2010 845.07 862.37 839.80 853.78 0 +0.61(+0.07%)
Jun 15, 2010 840.27 854.57 835.15 853.18 0 +19.17(+2.30%)
Jun 14, 2010 835.90 849.69 828.46 834.00 0 +8.25(+1.00%)
Jun 11, 2010 814.42 829.04 808.17 825.76 0 +2.38(+0.29%)
Jun 10, 2010 809.79 827.90 805.72 823.38 0 +27.26(+3.42%)
Jun 09, 2010 807.08 816.87 791.43 796.11 0 -5.32(-0.66%)
Jun 08, 2010 798.18 807.94 784.62 801.43 0 +3.84(+0.48%)
Jun 07, 2010 810.69 821.10 793.67 797.59 0 -12.28(-1.52%)
Jun 04, 2010 813.84 838.17 807.01 809.87 0 -40.53(-4.77%)
Jun 03, 2010 845.88 858.33 837.18 850.41 0 +7.20(+0.85%)
Jun 02, 2010 822.97 844.38 814.54 843.20 0 +25.67(+3.14%)
Jun 01, 2010 834.57 843.49 816.59 817.53 0 -24.29(-2.89%)
May 28, 2010 841.83 841.83 841.83 0 -7.67(-0.90%)
May 27, 2010 834.68 850.23 829.42 849.50 0 +28.66(+3.49%)
May 26, 2010 821.58 840.07 813.45 820.83 0 +5.38(+0.66%)
May 25, 2010 804.76 817.64 790.78 815.46 0 -7.17(-0.87%)
May 24, 2010 827.22 840.70 814.73 822.63 0 -8.52(-1.02%)
May 21, 2010 808.85 837.29 801.96 831.14 0 +10.44(+1.27%)
May 20, 2010 825.28 843.02 815.39 820.70 0 -40.35(-4.69%)
May 19, 2010 869.60 877.97 849.96 861.05 0 -13.75(-1.57%)
May 18, 2010 895.87 905.37 871.41 874.80 0 -14.73(-1.66%)
May 17, 2010 891.91 900.64 871.27 889.53 0 +0.12(+0.01%)
May 14, 2010 890.56 899.72 877.78 889.41 0 -12.50(-1.39%)
May 13, 2010 907.59 919.01 895.34 901.91 0 -12.18(-1.33%)
May 12, 2010 899.84 920.74 893.89 914.09 0 +17.40(+1.94%)
May 11, 2010 903.98 911.91 889.16 896.69 0 +2.61(+0.29%)
May 10, 2010 886.28 899.27 878.94 894.08 0 +39.51(+4.62%)
May 07, 2010 869.36 885.41 838.99 854.56 0 -15.26(-1.75%)
May 06, 2010 892.60 908.46 827.48 869.82 0 -34.21(-3.78%)
May 05, 2010 905.27 914.80 896.29 904.03 0 -4.85(-0.53%)
May 04, 2010 929.84 935.21 902.66 908.88 0 -32.27(-3.43%)
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.