Financial News

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

Mother Lode Stock Index (CIX: MLODE )

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, 2009 1292 1306 1282 1301 0 +11.35(+0.88%)
Nov 27, 2009 1274 1301 1270 1290 0 -18.05(-1.38%)
Nov 26, 2009 1312 1319 1302 1308 0 -0.67(-0.05%)
Nov 25, 2009 1313 1319 1302 1308 0 +3.63(+0.28%)
Nov 24, 2009 1307 1316 1295 1305 0 -2.88(-0.22%)
Nov 23, 2009 1305 1317 1296 1308 0 +16.57(+1.28%)
Nov 20, 2009 1294 1304 1283 1291 0 -4.86(-0.38%)
Nov 19, 2009 1300 1308 1285 1296 0 -10.64(-0.81%)
Nov 18, 2009 1293 1311 1286 1307 0 +14.95(+1.16%)
Nov 17, 2009 1290 1298 1278 1292 0 +1.38(+0.11%)
Nov 16, 2009 1290 1306 1278 1290 0 +7.02(+0.55%)
Nov 13, 2009 1284 1295 1272 1283 0 -2.73(-0.21%)
Nov 12, 2009 1295 1306 1279 1286 0 -8.07(-0.62%)
Nov 11, 2009 1287 1302 1278 1294 0 +17.72(+1.39%)
Nov 10, 2009 1271 1287 1263 1276 0 +5.70(+0.45%)
Nov 09, 2009 1251 1275 1243 1271 0 +30.01(+2.42%)
Nov 06, 2009 1228 1248 1222 1241 0 +15.95(+1.30%)
Nov 05, 2009 1220 1240 1212 1225 0 +11.64(+0.96%)
Nov 04, 2009 1225 1240 1205 1213 0 -3.15(-0.26%)
Nov 03, 2009 1207 1230 1196 1216 0 -2.04(-0.17%)
Nov 02, 2009 1223 1238 1192 1218 0 +9.02(+0.75%)
Oct 30, 2009 1244 1249 1204 1209 0 -36.91(-2.96%)
Oct 29, 2009 1230 1252 1220 1246 0 +26.32(+2.16%)
Oct 28, 2009 1231 1243 1213 1220 0 -12.96(-1.05%)
Oct 27, 2009 1235 1244 1219 1233 0 -0.36(-0.03%)
Oct 26, 2009 1262 1267 1225 1233 0 -27.21(-2.16%)
Oct 23, 2009 1262 1266 1252 1260 0 -17.42(-1.36%)
Oct 22, 2009 1270 1290 1251 1278 0 +13.99(+1.11%)
Oct 21, 2009 1290 1307 1258 1264 0 -28.54(-2.21%)
Oct 20, 2009 1291 1303 1286 1292 0 -2.76(-0.21%)
Oct 19, 2009 1291 1305 1282 1295 0 +9.42(+0.73%)
Oct 16, 2009 1299 1299 1273 1286 0 -22.47(-1.72%)
Oct 15, 2009 1301 1325 1290 1308 0 +1.45(+0.11%)
Oct 14, 2009 1305 1317 1291 1307 0 +21.15(+1.65%)
Oct 13, 2009 1279 1296 1266 1286 0 +3.58(+0.28%)
Oct 12, 2009 1271 1294 1261 1282 0 +15.47(+1.22%)
Oct 09, 2009 1264 1273 1254 1266 0 +2.34(+0.19%)
Oct 08, 2009 1272 1279 1257 1264 0 -1.01(-0.08%)
Oct 07, 2009 1262 1275 1250 1265 0 -1.17(-0.09%)
Oct 06, 2009 1261 1277 1251 1266 0 +14.37(+1.15%)
Oct 05, 2009 1241 1257 1233 1252 0 +26.73(+2.18%)
Oct 02, 2009 1216 1237 1208 1225 0 -3.36(-0.27%)
Oct 01, 2009 1257 1264 1224 1229 0 -29.85(-2.37%)
Sep 30, 2009 1271 1276 1247 1258 0 -9.05(-0.71%)
Sep 29, 2009 1277 1284 1262 1267 0 -2.17(-0.17%)
Sep 28, 2009 1261 1282 1255 1270 0 +14.50(+1.16%)
Sep 25, 2009 1265 1276 1247 1255 0 -14.07(-1.11%)
Sep 24, 2009 1284 1293 1257 1269 0 -8.24(-0.65%)
Sep 23, 2009 1289 1305 1272 1277 0 -2.82(-0.22%)
Sep 22, 2009 1283 1299 1269 1280 0 +7.78(+0.61%)
Sep 21, 2009 1271 1283 1260 1272 0 -5.84(-0.46%)
Sep 18, 2009 1277 1289 1264 1278 0 +12.34(+0.97%)
Sep 17, 2009 1271 1285 1257 1266 0 +8.33(+0.66%)
Sep 16, 2009 1263 1280 1250 1258 0 +0.46(+0.04%)
Sep 15, 2009 1258 1272 1244 1257 0 +1.11(+0.09%)
Sep 14, 2009 1243 1261 1237 1256 0 +1.68(+0.13%)
Sep 11, 2009 1264 1270 1249 1254 0 -10.18(-0.80%)
Sep 10, 2009 1253 1269 1243 1265 0 +9.09(+0.72%)
Sep 09, 2009 1250 1264 1241 1256 0 +5.40(+0.43%)
Sep 08, 2009 1262 1266 1244 1250 0 +0.84(+0.07%)
Sep 04, 2009 1249 1249 1249 0 +9.03(+0.73%)
Sep 03, 2009 1229 1246 1220 1240 0 +20.43(+1.67%)
Sep 02, 2009 1220 1236 1209 1220 0 -5.37(-0.44%)
Sep 01, 2009 1259 1273 1217 1225 0 -36.34(-2.88%)
Aug 31, 2009 1258 1273 1249 1262 0 -8.85(-0.70%)
Aug 28, 2009 1284 1288 1260 1270 0 -6.62(-0.52%)
Aug 27, 2009 1278 1285 1263 1277 0 -0.82(-0.06%)
Aug 26, 2009 1269 1287 1261 1278 0 +7.87(+0.62%)
Aug 25, 2009 1268 1288 1263 1270 0 +10.71(+0.85%)
Aug 24, 2009 1277 1288 1253 1259 0 -8.03(-0.63%)
Aug 21, 2009 1267 1277 1254 1267 0 +14.27(+1.14%)
Aug 20, 2009 1241 1258 1235 1253 0 +15.18(+1.23%)
Aug 19, 2009 1220 1247 1216 1238 0 +10.80(+0.88%)
Aug 18, 2009 1228 1239 1218 1227 0 +3.57(+0.29%)
Aug 17, 2009 1225 1242 1212 1223 0 -1.13(-0.09%)
Aug 14, 2009 1225 1236 1205 1225 0 -1.43(-0.12%)
Aug 13, 2009 1222 1232 1190 1226 0 +23.89(+1.99%)
Aug 12, 2009 1190 1216 1184 1202 0 +8.57(+0.72%)
Aug 11, 2009 1211 1221 1186 1194 0 -21.60(-1.78%)
Aug 10, 2009 1210 1225 1197 1215 0 +3.21(+0.26%)
Aug 07, 2009 1215 1230 1197 1212 0 +9.85(+0.82%)
Aug 06, 2009 1217 1226 1190 1202 0 -3.24(-0.27%)
Aug 05, 2009 1202 1222 1183 1205 0 +15.64(+1.31%)
Aug 04, 2009 1183 1209 1172 1190 0 +4.56(+0.38%)
Aug 03, 2009 1186 1201 1165 1185 0 +17.46(+1.50%)
Jul 31, 2009 1163 1179 1151 1168 0 +6.43(+0.55%)
Jul 30, 2009 1154 1176 1148 1161 0 +17.88(+1.56%)
Jul 29, 2009 1131 1153 1127 1143 0 +7.87(+0.69%)
Jul 28, 2009 1125 1142 1120 1135 0 +6.66(+0.59%)
Jul 27, 2009 1119 1137 1110 1129 0 +6.18(+0.55%)
Jul 25, 2009 1088 1126 1085 1123 0 +4.89(+0.44%)
Jul 24, 2009 1120 1130 1106 1118 0 -6.29(-0.56%)
Jul 23, 2009 1114 1141 1104 1124 0 +6.87(+0.61%)
Jul 22, 2009 1101 1130 1095 1117 0 +3.85(+0.35%)
Jul 21, 2009 1119 1124 1098 1113 0 +0.15(+0.01%)
Jul 20, 2009 1110 1125 1095 1113 0 +6.46(+0.58%)
Jul 17, 2009 1108 1118 1093 1107 0 +0.81(+0.07%)
Jul 16, 2009 1106 1115 1093 1106 0 -5.91(-0.53%)
Jul 15, 2009 1100 1117 1092 1112 0 +21.27(+1.95%)
Jul 14, 2009 1094 1101 1076 1091 0 -3.13(-0.29%)
Jul 13, 2009 1073 1096 1069 1094 0 +29.02(+2.73%)
Jul 10, 2009 1061 1072 1050 1065 0 -1.89(-0.18%)
Jul 09, 2009 1075 1083 1054 1067 0 +1.87(+0.18%)
Jul 08, 2009 1076 1084 1044 1065 0 -9.79(-0.91%)
Jul 07, 2009 1083 1092 1068 1074 0 -7.22(-0.67%)
Jul 06, 2009 1079 1095 1063 1082 0 -1.85(-0.17%)
Jul 02, 2009 1100 1107 1079 1084 0 -26.43(-2.38%)
Jul 01, 2009 1113 1124 1104 1110 0 +0.47(+0.04%)
Jun 30, 2009 1117 1128 1100 1109 0 -7.19(-0.64%)
Jun 29, 2009 1104 1121 1093 1117 0 +15.94(+1.45%)
Jun 26, 2009 1098 1110 1087 1101 0 -0.25(-0.02%)
Jun 25, 2009 1086 1106 1081 1101 0 +16.21(+1.49%)
Jun 24, 2009 1090 1100 1074 1085 0 +3.90(+0.36%)
Jun 23, 2009 1078 1094 1064 1081 0 +9.68(+0.90%)
Jun 22, 2009 1086 1103 1062 1071 0 -25.69(-2.34%)
Jun 19, 2009 1102 1118 1081 1097 0 +3.57(+0.33%)
Jun 18, 2009 1082 1103 1065 1093 0 +11.64(+1.08%)
Jun 17, 2009 1092 1104 1070 1082 0 -11.35(-1.04%)
Jun 16, 2009 1106 1117 1088 1093 0 -20.35(-1.83%)
Jun 15, 2009 1124 1131 1102 1113 0 -23.73(-2.09%)
Jun 12, 2009 1119 1141 1114 1137 0 +19.25(+1.72%)
Jun 11, 2009 1112 1137 1097 1118 0 +7.58(+0.68%)
Jun 10, 2009 1128 1134 1101 1110 0 -11.60(-1.03%)
Jun 09, 2009 1123 1133 1112 1122 0 +0.93(+0.08%)
Jun 08, 2009 1115 1129 1106 1121 0 +0.86(+0.08%)
Jun 05, 2009 1131 1142 1110 1120 0 -0.10(-0.01%)
Jun 04, 2009 1112 1128 1095 1120 0 +10.83(+0.98%)
Jun 03, 2009 1107 1124 1092 1109 0 +0.13(+0.01%)
Jun 02, 2009 1110 1127 1097 1109 0 -6.33(-0.57%)
Jun 01, 2009 1134 1133 1097 1116 0 +12.10(+1.10%)
May 29, 2009 1098 1109 1074 1103 0 +10.90(+1.00%)
May 28, 2009 1080 1100 1059 1093 0 +16.95(+1.58%)
May 27, 2009 1106 1118 1073 1076 0 -24.98(-2.27%)
May 26, 2009 1067 1111 1063 1101 0 +29.28(+2.73%)
May 25, 2009 1071 1071 1071 1071 0 +0.00(+0.00%)
May 22, 2009 1081 1094 1059 1071 0 -5.52(-0.51%)
May 21, 2009 1067 1096 1055 1077 0 -3.42(-0.32%)
May 20, 2009 1116 1123 1071 1080 0 -10.08(-0.92%)
May 19, 2009 1112 1121 1085 1090 0 -17.66(-1.59%)
May 18, 2009 1096 1121 1078 1108 0 +28.87(+2.68%)
May 17, 2009 1079 1079 1079 0 +14.71(+1.38%)
May 15, 2009 1084 1099 1056 1064 0 -22.63(-2.08%)
May 14, 2009 1082 1107 1061 1087 0 +8.82(+0.82%)
May 13, 2009 1095 1106 1070 1078 0 -38.45(-3.44%)
May 12, 2009 1135 1146 1095 1117 0 -11.43(-1.01%)
May 11, 2009 1134 1160 1116 1128 0 -25.17(-2.18%)
May 08, 2009 1138 1169 1108 1153 0 +22.58(+2.00%)
May 07, 2009 1174 1186 1102 1131 0 -8.05(-0.71%)
May 06, 2009 1112 1156 1098 1139 0 +39.84(+3.63%)
May 05, 2009 1096 1118 1079 1099 0 -5.68(-0.51%)
May 04, 2009 1058 1111 1051 1105 0 +64.74(+6.23%)
May 01, 2009 1050 1058 1022 1040 0 -9.22(-0.88%)
Apr 30, 2009 1059 1080 1036 1049 0 +4.76(+0.46%)
Apr 29, 2009 1038 1067 1021 1044 0 +19.40(+1.89%)
Apr 28, 2009 1014 1048 1008 1025 0 -8.71(-0.84%)
Apr 27, 2009 1025 1053 1017 1034 0 -4.30(-0.41%)
Apr 24, 2009 1042 1068 1017 1038 0 +5.22(+0.51%)
Apr 23, 2009 1024 1045 1004 1033 0 +18.65(+1.84%)
Apr 22, 2009 1019 1064 1004 1014 0 -7.86(-0.77%)
Apr 21, 2009 985.48 1030 970.05 1022 0 +26.44(+2.66%)
Apr 20, 2009 1039 1049 991.68 995.46 0 -71.89(-6.73%)
Apr 17, 2009 1066 1091 1045 1067 0 +11.04(+1.05%)
Apr 16, 2009 1060 1075 1035 1056 0 +4.74(+0.45%)
Apr 15, 2009 1029 1058 1014 1052 0 +11.50(+1.11%)
Apr 14, 2009 1067 1075 1032 1040 0 -33.89(-3.16%)
Apr 13, 2009 1047 1085 1034 1074 0 +18.18(+1.72%)
Apr 10, 2009 999.73 1072 1008 1056 0 +0.00(+0.00%)
Apr 09, 2009 999.73 1072 1008 1056 0 +60.57(+6.09%)
Apr 08, 2009 997.59 1010 979.60 995.21 0 +3.41(+0.34%)
Apr 07, 2009 998.65 1010 979.80 991.80 0 -26.36(-2.59%)
Apr 06, 2009 1013 1029 999.56 1018 0 -12.87(-1.25%)
Apr 03, 2009 1015 1038 998.16 1031 0 +15.61(+1.54%)
Apr 02, 2009 1020 1044 997.54 1015 0 +25.98(+2.63%)
Apr 01, 2009 952.49 998.75 947.81 989.44 0 +18.38(+1.89%)
Mar 31, 2009 968.57 986.44 951.26 971.07 0 +16.09(+1.68%)
Mar 30, 2009 976.20 985.10 943.22 954.98 0 -48.10(-4.80%)
Mar 27, 2009 1001 1025 991.90 1003 0 -15.16(-1.49%)
Mar 26, 2009 1019 1034 990.87 1018 0 +11.49(+1.14%)
Mar 25, 2009 1006 1028 970.05 1007 0 +17.79(+1.80%)
Mar 24, 2009 1002 1026 979.99 988.96 0 -32.15(-3.15%)
Mar 23, 2009 983.69 1025 980.32 1021 0 +78.10(+8.28%)
Mar 20, 2009 973.54 981.66 932.53 943.01 0 -31.45(-3.23%)
Mar 19, 2009 1009 1017 955.11 974.47 0 -18.38(-1.85%)
Mar 18, 2009 937.14 1005 931.24 992.85 0 +40.12(+4.21%)
Mar 17, 2009 918.71 954.91 907.65 952.72 0 +33.09(+3.60%)
Mar 16, 2009 933.29 952.36 915.88 919.63 0 -2.20(-0.24%)
Mar 13, 2009 929.48 943.43 900.02 921.83 0 +2.75(+0.30%)
Mar 12, 2009 875.01 923.65 864.25 919.08 0 +46.87(+5.37%)
Mar 11, 2009 887.32 900.14 856.10 872.21 0 -4.09(-0.47%)
Mar 10, 2009 849.09 883.56 838.17 876.30 0 +46.37(+5.59%)
Mar 09, 2009 827.09 861.27 810.06 829.93 0 -4.83(-0.58%)
Mar 06, 2009 847.81 864.21 812.29 834.76 0 -1.85(-0.22%)
Mar 05, 2009 852.14 869.48 824.33 836.62 0 -17.54(-2.05%)
Mar 04, 2009 859.28 879.33 830.77 854.16 0 +7.02(+0.83%)
Mar 03, 2009 868.52 884.58 837.46 847.14 0 -12.45(-1.45%)
Mar 02, 2009 862.93 887.58 834.18 859.59 0 -28.59(-3.22%)
Feb 27, 2009 876.26 924.26 865.42 888.18 0 -18.51(-2.04%)
Feb 26, 2009 926.02 938.74 897.02 906.69 0 -5.91(-0.65%)
Feb 25, 2009 899.82 930.83 878.30 912.60 0 +7.52(+0.83%)
Feb 24, 2009 870.38 910.46 861.04 905.08 0 +38.86(+4.49%)
Feb 23, 2009 900.21 914.04 859.05 866.22 0 -19.28(-2.18%)
Feb 21, 2009 885.50 885.50 885.50 0 +1.66(+0.19%)
Feb 20, 2009 881.01 904.19 848.34 883.84 0 -13.79(-1.54%)
Feb 19, 2009 898.48 924.30 886.29 897.63 0 -6.43(-0.71%)
Feb 18, 2009 914.48 925.41 882.60 904.07 0 +2.93(+0.33%)
Feb 17, 2009 908.74 926.18 889.70 901.14 0 -23.02(-2.49%)
Feb 16, 2009 924.16 924.16 924.16 924.16 0 +0.00(+0.00%)
Feb 14, 2009 924.16 924.16 924.16 0 +0.00(+0.00%)
Feb 13, 2009 940.07 952.03 920.76 924.16 0 -22.49(-2.38%)
Feb 12, 2009 938.71 950.35 910.74 946.65 0 -7.30(-0.77%)
Feb 11, 2009 950.28 964.52 934.67 953.95 0 +14.04(+1.49%)
Feb 10, 2009 992.89 1001 931.42 939.91 0 -60.08(-6.01%)
Feb 09, 2009 1003 1013 981.59 1000.00 0 +2.05(+0.21%)
Feb 06, 2009 964.09 1012 959.01 997.95 0 +46.20(+4.85%)
Feb 05, 2009 935.47 1070 910.17 951.75 0 +16.35(+1.75%)
Feb 04, 2009 965.24 981.88 928.58 935.40 0 -31.91(-3.30%)
Feb 03, 2009 972.18 986.46 937.09 967.30 0 +5.28(+0.55%)
Feb 02, 2009 954.93 977.92 941.77 962.03 0 -1.54(-0.16%)
Jan 30, 2009 983.35 991.94 951.55 963.57 0 -12.66(-1.30%)
Jan 29, 2009 1000 1014 969.54 976.23 0 -42.83(-4.20%)
Jan 28, 2009 1009 1044 983.71 1019 0 +38.66(+3.94%)
Jan 27, 2009 980.59 997.37 968.49 980.39 0 -0.62(-0.06%)
Jan 26, 2009 975.58 1006 960.26 981.02 0 +8.73(+0.90%)
Jan 23, 2009 943.74 981.53 935.65 972.29 0 +5.03(+0.52%)
Jan 22, 2009 968.59 990.57 942.74 967.26 0 -18.04(-1.83%)
Jan 21, 2009 965.29 997.80 938.67 985.30 0 +30.39(+3.18%)
Jan 20, 2009 998.24 1010 948.90 954.91 0 -92.47(-8.83%)
Jan 19, 2009 1048 1086 999.56 1047 0 +29.47(+2.90%)
Jan 16, 2009 1052 1063 993.60 1018 0 -9.92(-0.97%)
Jan 15, 2009 1054 1064 985.71 1028 0 -31.94(-3.01%)
Jan 14, 2009 1066 1078 1047 1060 0 -29.60(-2.72%)
Jan 13, 2009 1087 1108 1069 1089 0 -2.07(-0.19%)
Jan 12, 2009 1122 1134 1082 1091 0 -31.36(-2.79%)
Jan 09, 2009 1142 1153 1116 1123 0 -15.61(-1.37%)
Jan 08, 2009 1135 1151 1116 1138 0 -31.30(-2.68%)
Jan 07, 2009 1186 1195 1148 1170 0 -33.35(-2.77%)
Jan 06, 2009 1220 1231 1190 1203 0 -7.34(-0.61%)
Jan 05, 2009 1227 1237 1195 1210 0 -27.65(-2.23%)
Jan 02, 2009 1208 1247 1197 1238 0 +30.36(+2.51%)
Jan 01, 2009 1185 1223 1172 1208 0 +0.00(+0.00%)
Dec 31, 2008 1185 1223 1172 1208 0 +22.05(+1.86%)
Dec 30, 2008 1173 1189 1155 1186 0 +16.95(+1.45%)
Dec 29, 2008 1180 1185 1150 1169 0 -6.72(-0.57%)
Dec 26, 2008 1183 1189 1168 1175 0 -0.30(-0.03%)
Dec 25, 2008 1168 1185 1160 1176 0 +0.00(+0.00%)
Dec 24, 2008 1168 1185 1160 1176 0 +13.35(+1.15%)
Dec 23, 2008 1191 1200 1159 1162 0 -22.94(-1.94%)
Dec 22, 2008 1202 1215 1167 1185 0 -16.15(-1.34%)
Dec 19, 2008 1211 1230 1182 1201 0 +2.79(+0.23%)
Dec 18, 2008 1224 1245 1186 1199 0 -15.80(-1.30%)
Dec 17, 2008 1208 1240 1192 1214 0 -3.61(-0.30%)
Dec 16, 2008 1172 1227 1156 1218 0 +53.94(+4.63%)
Dec 15, 2008 1186 1194 1145 1164 0 -20.29(-1.71%)
Dec 12, 2008 1142 1195 1136 1184 0 +7.82(+0.66%)
Dec 11, 2008 1203 1224 1164 1177 0 -47.09(-3.85%)
Dec 10, 2008 1248 1263 1193 1224 0 -15.34(-1.24%)
Dec 09, 2008 1274 1291 1224 1239 0 -48.45(-3.76%)
Dec 08, 2008 1263 1318 1234 1287 0 +53.04(+4.30%)
Dec 05, 2008 1164 1250 1145 1234 0 +51.39(+4.34%)
Dec 04, 2008 1184 1235 1153 1183 0 -12.41(-1.04%)
Dec 03, 2008 1146 1205 1115 1195 0 +45.87(+3.99%)
Dec 02, 2008 1126 1165 1092 1150 0 +47.42(+4.30%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback