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 28, 2014 2007 2031 2003 2020 0 +21.34(+1.07%)
Nov 26, 2014 1999 1999 1999 1999 0 +4.17(+0.21%)
Nov 25, 2014 2004 2009 1985 1995 0 -6.37(-0.32%)
Nov 24, 2014 1998 2011 1987 2001 0 +5.97(+0.30%)
Nov 21, 2014 2004 2009 1987 1995 0 +8.25(+0.42%)
Nov 20, 2014 1983 1996 1974 1987 0 -1.80(-0.09%)
Nov 19, 2014 1984 1999 1972 1989 0 +9.92(+0.50%)
Nov 18, 2014 1976 1988 1967 1979 0 -1.36(-0.07%)
Nov 17, 2014 1970 1985 1962 1980 0 +4.99(+0.25%)
Nov 14, 2014 1970 1986 1963 1975 0 +3.48(+0.18%)
Nov 13, 2014 1961 1983 1951 1972 0 +21.37(+1.10%)
Nov 12, 2014 1939 1954 1932 1950 0 +4.86(+0.25%)
Nov 11, 2014 1949 1957 1937 1945 0 -2.99(-0.15%)
Nov 10, 2014 1943 1957 1934 1948 0 +4.94(+0.25%)
Nov 07, 2014 1937 1951 1926 1943 0 +6.68(+0.34%)
Nov 06, 2014 1933 1944 1921 1937 0 +6.56(+0.34%)
Nov 05, 2014 1933 1938 1919 1930 0 +7.33(+0.38%)
Nov 04, 2014 1920 1931 1906 1923 0 +4.06(+0.21%)
Nov 03, 2014 1917 1926 1904 1919 0 +5.11(+0.27%)
Oct 31, 2014 1916 1924 1903 1914 0 +10.79(+0.57%)
Oct 30, 2014 1891 1907 1883 1903 0 +14.53(+0.77%)
Oct 28, 2014 1881 1892 1871 1888 0 +14.28(+0.76%)
Oct 27, 2014 1872 1877 1869 1874 0 +2.57(+0.14%)
Oct 24, 2014 1861 1878 1848 1872 0 +9.20(+0.49%)
Oct 23, 2014 1868 1878 1854 1862 0 -2.88(-0.15%)
Oct 21, 2014 1845 1870 1837 1865 0 +25.29(+1.37%)
Oct 20, 2014 1822 1842 1818 1840 0 +17.79(+0.98%)
Oct 17, 2014 1818 1835 1806 1822 0 +16.97(+0.94%)
Oct 16, 2014 1779 1817 1767 1805 0 -0.01(-0.00%)
Oct 15, 2014 1826 1837 1768 1805 0 -39.62(-2.15%)
Oct 14, 2014 1848 1866 1829 1845 0 -4.57(-0.25%)
Oct 13, 2014 1849 1871 1848 1849 0 -20.87(-1.12%)
Oct 10, 2014 1876 1900 1866 1870 0 -7.81(-0.42%)
Oct 09, 2014 1904 1914 1874 1878 0 -30.06(-1.58%)
Oct 08, 2014 1884 1911 1870 1908 0 +23.10(+1.23%)
Oct 07, 2014 1902 1908 1881 1885 0 -23.95(-1.25%)
Oct 06, 2014 1915 1925 1903 1909 0 -2.68(-0.14%)
Oct 03, 2014 1900 1922 1893 1912 0 +26.12(+1.39%)
Oct 02, 2014 1883 1896 1871 1885 0 +3.11(+0.17%)
Oct 01, 2014 1898 1905 1879 1882 0 -17.22(-0.91%)
Sep 30, 2014 1902 1912 1888 1900 0 -0.40(-0.02%)
Sep 29, 2014 1899 1914 1883 1900 0 -9.07(-0.48%)
Sep 26, 2014 1898 1912 1892 1909 0 +13.26(+0.70%)
Sep 25, 2014 1919 1922 1894 1896 0 -33.98(-1.76%)
Sep 19, 2014 1932 1941 1921 1930 0 +7.26(+0.38%)
Sep 18, 2014 1914 1930 1909 1923 0 +12.85(+0.67%)
Sep 17, 2014 1909 1921 1901 1910 0 +3.30(+0.17%)
Sep 16, 2014 1892 1914 1889 1906 0 +9.08(+0.48%)
Sep 15, 2014 1896 1906 1887 1897 0 +1.85(+0.10%)
Sep 12, 2014 1897 1907 1886 1895 0 -1.11(-0.06%)
Sep 11, 2014 1890 1903 1884 1897 0 +2.07(+0.11%)
Sep 10, 2014 1885 1901 1878 1894 0 +10.36(+0.55%)
Sep 09, 2014 1895 1899 1878 1884 0 -14.21(-0.75%)
Sep 08, 2014 1901 1909 1891 1898 0 -7.12(-0.37%)
Sep 05, 2014 1895 1910 1886 1905 0 +7.67(+0.40%)
Sep 04, 2014 1895 1908 1889 1898 0 +2.87(+0.15%)
Sep 03, 2014 1900 1909 1889 1895 0 -1.16(-0.06%)
Sep 02, 2014 1893 1903 1883 1896 0 +5.64(+0.30%)
Aug 29, 2014 1890 1890 1890 0 +3.11(+0.16%)
Aug 28, 2014 1883 1892 1878 1887 0 -4.74(-0.25%)
Aug 27, 2014 1893 1900 1883 1892 0 +2.36(+0.12%)
Aug 26, 2014 1894 1902 1888 1890 0 -0.78(-0.04%)
Aug 25, 2014 1892 1901 1886 1890 0 +6.58(+0.35%)
Aug 22, 2014 1887 1897 1879 1884 0 -3.87(-0.21%)
Aug 21, 2014 1874 1895 1870 1888 0 +18.57(+0.99%)
Aug 20, 2014 1863 1875 1855 1869 0 +2.77(+0.15%)
Aug 19, 2014 1869 1876 1858 1866 0 +5.00(+0.27%)
Aug 18, 2014 1856 1867 1851 1861 0 +13.32(+0.72%)
Aug 15, 2014 1861 1866 1836 1848 0 -7.58(-0.41%)
Aug 14, 2014 1849 1859 1842 1856 0 +8.33(+0.45%)
Aug 13, 2014 1850 1855 1838 1847 0 +3.54(+0.19%)
Aug 12, 2014 1843 1853 1839 1844 0 -0.32(-0.02%)
Aug 11, 2014 1848 1854 1838 1844 0 -1.23(-0.07%)
Aug 08, 2014 1830 1846 1823 1845 0 +16.76(+0.92%)
Aug 07, 2014 1850 1855 1825 1829 0 -11.29(-0.61%)
Aug 06, 2014 1832 1853 1826 1840 0 +2.31(+0.13%)
Aug 05, 2014 1845 1855 1829 1838 0 -14.07(-0.76%)
Aug 04, 2014 1846 1856 1838 1852 0 +9.95(+0.54%)
Aug 01, 2014 1852 1866 1834 1842 0 -14.68(-0.79%)
Jul 31, 2014 1878 1885 1855 1856 0 -37.60(-1.99%)
Jul 23, 2014 1893 1902 1888 1894 0 +0.21(+0.01%)
Jul 22, 2014 1893 1902 1884 1894 0 +1.95(+0.10%)
Jul 21, 2014 1892 1899 1884 1892 0 -8.12(-0.43%)
Jul 18, 2014 1890 1902 1883 1900 0 +16.70(+0.89%)
Jul 17, 2014 1895 1904 1879 1883 0 -19.16(-1.01%)
Jul 16, 2014 1909 1913 1894 1902 0 -4.54(-0.24%)
Jul 15, 2014 1903 1913 1896 1907 0 +9.94(+0.52%)
Jul 14, 2014 1903 1910 1892 1897 0 +1.39(+0.07%)
Jul 11, 2014 1892 1901 1883 1896 0 -3.70(-0.19%)
Jul 10, 2014 1891 1908 1886 1899 0 -9.61(-0.50%)
Jul 09, 2014 1905 1914 1896 1909 0 +8.22(+0.43%)
Jul 08, 2014 1903 1913 1892 1901 0 -11.23(-0.59%)
Jul 07, 2014 1913 1921 1903 1912 0 -4.06(-0.21%)
Jul 03, 2014 1916 1916 1916 0 +10.44(+0.55%)
Jul 02, 2014 1903 1914 1898 1906 0 +5.89(+0.31%)
Jul 01, 2014 1894 1907 1886 1900 0 +8.23(+0.44%)
Jun 30, 2014 1895 1902 1885 1891 0 -4.65(-0.25%)
Jun 27, 2014 1885 1900 1881 1896 0 +7.43(+0.39%)
Jun 26, 2014 1895 1899 1877 1889 0 -6.27(-0.33%)
Jun 25, 2014 1888 1899 1879 1895 0 +1.12(+0.06%)
Jun 24, 2014 1898 1909 1887 1894 0 -5.24(-0.28%)
Jun 23, 2014 1893 1903 1884 1899 0 +5.61(+0.30%)
Jun 20, 2014 1900 1906 1883 1893 0 +3.62(+0.19%)
Jun 19, 2014 1889 1897 1883 1890 0 +3.34(+0.18%)
Jun 18, 2014 1877 1891 1868 1886 0 +10.88(+0.58%)
Jun 17, 2014 1863 1882 1859 1876 0 +10.92(+0.59%)
Jun 16, 2014 1867 1875 1855 1865 0 -7.55(-0.40%)
Jun 13, 2014 1871 1881 1862 1872 0 +3.41(+0.18%)
Jun 12, 2014 1882 1888 1863 1869 0 -15.95(-0.85%)
Jun 11, 2014 1891 1899 1880 1885 0 -14.33(-0.75%)
Jun 10, 2014 1898 1906 1890 1899 0 +3.26(+0.17%)
Jun 06, 2014 1890 1902 1884 1896 0 +7.68(+0.41%)
Jun 05, 2014 1879 1893 1871 1888 0 +10.76(+0.57%)
Jun 04, 2014 1870 1882 1864 1877 0 +4.24(+0.23%)
Jun 03, 2014 1872 1883 1864 1873 0 -2.90(-0.15%)
Jun 02, 2014 1871 1882 1865 1876 0 +5.96(+0.32%)
May 30, 2014 1860 1874 1856 1870 0 +8.70(+0.47%)
May 29, 2014 1861 1868 1850 1861 0 +3.59(+0.19%)
May 28, 2014 1860 1869 1850 1858 0 -4.21(-0.23%)
May 27, 2014 1855 1869 1849 1862 0 +15.18(+0.82%)
May 23, 2014 1847 1847 1847 0 +2.74(+0.15%)
May 22, 2014 1836 1851 1830 1844 0 +8.04(+0.44%)
May 21, 2014 1835 1846 1821 1836 0 +8.40(+0.46%)
May 20, 2014 1847 1850 1823 1828 0 -23.46(-1.27%)
May 19, 2014 1839 1860 1831 1851 0 +1.02(+0.06%)
May 16, 2014 1844 1855 1835 1850 0 +6.72(+0.36%)
May 15, 2014 1847 1857 1823 1843 0 -18.71(-1.00%)
May 14, 2014 1872 1878 1852 1862 0 -11.66(-0.62%)
May 13, 2014 1876 1883 1864 1874 0 -2.77(-0.15%)
May 12, 2014 1868 1882 1860 1877 0 +14.12(+0.76%)
May 09, 2014 1860 1872 1849 1862 0 +0.48(+0.03%)
May 08, 2014 1851 1874 1846 1862 0 +12.58(+0.68%)
May 07, 2014 1845 1857 1836 1849 0 +7.14(+0.39%)
May 06, 2014 1858 1860 1840 1842 0 -20.19(-1.08%)
May 05, 2014 1860 1868 1851 1862 0 -6.79(-0.36%)
May 02, 2014 1873 1883 1862 1869 0 -0.30(-0.02%)
May 01, 2014 1872 1880 1858 1869 0 -2.44(-0.13%)
Apr 30, 2014 1869 1878 1861 1872 0 +1.71(+0.09%)
Apr 29, 2014 1864 1876 1853 1870 0 +13.67(+0.74%)
Apr 28, 2014 1860 1874 1837 1857 0 -6.55(-0.35%)
Apr 25, 2014 1865 1876 1854 1863 0 -9.62(-0.51%)
Apr 24, 2014 1880 1888 1861 1873 0 -0.42(-0.02%)
Apr 23, 2014 1871 1886 1860 1873 0 -7.42(-0.39%)
Apr 22, 2014 1872 1889 1865 1881 0 +8.31(+0.44%)
Apr 21, 2014 1872 1880 1863 1872 0 -0.56(-0.03%)
Apr 17, 2014 1873 1873 1873 0 -1.67(-0.09%)
Apr 16, 2014 1872 1880 1856 1874 0 +7.41(+0.40%)
Apr 15, 2014 1856 1873 1842 1867 0 +12.95(+0.70%)
Apr 14, 2014 1854 1866 1835 1854 0 +13.54(+0.74%)
Apr 11, 2014 1840 1862 1823 1841 0 -6.88(-0.37%)
Apr 10, 2014 1879 1886 1842 1847 0 -28.25(-1.51%)
Apr 09, 2014 1877 1883 1857 1876 0 +2.60(+0.14%)
Apr 08, 2014 1859 1878 1850 1873 0 +9.65(+0.52%)
Apr 07, 2014 1882 1890 1857 1863 0 -21.13(-1.12%)
Apr 04, 2014 1906 1915 1881 1885 0 -14.79(-0.78%)
Apr 03, 2014 1899 1906 1888 1899 0 +0.82(+0.04%)
Apr 02, 2014 1895 1906 1883 1899 0 +4.03(+0.21%)
Apr 01, 2014 1889 1904 1880 1895 0 -115.52(-5.75%)
Mar 31, 2014 2011 2022 1999 2010 0 +138.66(+7.41%)
Mar 28, 2014 1869 1883 1859 1871 0 +4.28(+0.23%)
Mar 27, 2014 1873 1888 1854 1867 0 +4.17(+0.22%)
Mar 26, 2014 1883 1888 1862 1863 0 -11.17(-0.60%)
Mar 25, 2014 1884 1892 1866 1874 0 -3.80(-0.20%)
Mar 24, 2014 1885 1894 1867 1878 0 +0.17(+0.01%)
Mar 21, 2014 1898 1911 1872 1878 0 -2.98(-0.16%)
Mar 20, 2014 1843 1888 1839 1881 0 +35.41(+1.92%)
Mar 19, 2014 1849 1864 1831 1845 0 -3.94(-0.21%)
Mar 18, 2014 1844 1854 1839 1849 0 +6.72(+0.36%)
Mar 17, 2014 1833 1848 1827 1843 0 +18.94(+1.04%)
Mar 14, 2014 1830 1845 1818 1824 0 -11.47(-0.63%)
Mar 13, 2014 1854 1862 1830 1835 0 -13.91(-0.75%)
Mar 12, 2014 1836 1853 1830 1849 0 +8.71(+0.47%)
Mar 11, 2014 1847 1856 1827 1840 0 -0.65(-0.04%)
Mar 10, 2014 1834 1846 1826 1841 0 +1.96(+0.11%)
Mar 07, 2014 1844 1852 1827 1839 0 +5.37(+0.29%)
Mar 06, 2014 1831 1845 1824 1834 0 +5.93(+0.32%)
Mar 05, 2014 1822 1837 1811 1828 0 +10.36(+0.57%)
Mar 04, 2014 1810 1822 1803 1817 0 +24.74(+1.38%)
Mar 03, 2014 1790 1802 1781 1793 0 -13.09(-0.72%)
Feb 28, 2014 1805 1819 1792 1806 0 +1.00(+0.06%)
Feb 27, 2014 1797 1808 1786 1805 0 +3.54(+0.20%)
Feb 26, 2014 1800 1814 1782 1801 0 +11.84(+0.66%)
Feb 25, 2014 1797 1804 1783 1789 0 -7.30(-0.41%)
Feb 24, 2014 1792 1810 1785 1797 0 +7.54(+0.42%)
Feb 21, 2014 1792 1806 1783 1789 0 -4.96(-0.28%)
Feb 20, 2014 1785 1803 1778 1794 0 +0.09(+0.01%)
Feb 19, 2014 1803 1814 1788 1794 0 -15.24(-0.84%)
Feb 18, 2014 1821 1825 1802 1809 0 -9.60(-0.53%)
Feb 14, 2014 1819 1819 1819 0 +2.73(+0.15%)
Feb 13, 2014 1797 1819 1792 1816 0 +9.42(+0.52%)
Feb 12, 2014 1806 1818 1797 1807 0 -2.50(-0.14%)
Feb 11, 2014 1792 1814 1786 1809 0 +19.21(+1.07%)
Feb 10, 2014 1789 1795 1776 1790 0 +0.02(+0.00%)
Feb 07, 2014 1781 1794 1767 1790 0 +18.19(+1.03%)
Feb 06, 2014 1760 1778 1750 1772 0 +16.32(+0.93%)
Feb 05, 2014 1755 1766 1740 1755 0 -5.35(-0.30%)
Feb 04, 2014 1756 1770 1743 1761 0 +10.31(+0.59%)
Feb 03, 2014 1794 1802 1745 1750 0 -45.80(-2.55%)
Jan 31, 2014 1787 1813 1778 1796 0 -12.27(-0.68%)
Jan 30, 2014 1806 1818 1794 1808 0 +14.77(+0.82%)
Jan 29, 2014 1796 1818 1777 1794 0 -19.37(-1.07%)
Jan 28, 2014 1804 1825 1796 1813 0 +13.46(+0.75%)
Jan 27, 2014 1803 1814 1787 1800 0 -4.65(-0.26%)
Jan 24, 2014 1820 1833 1801 1804 0 -24.79(-1.36%)
Jan 23, 2014 1826 1837 1810 1829 0 -5.52(-0.30%)
Jan 22, 2014 1840 1845 1826 1835 0 -0.21(-0.01%)
Jan 21, 2014 1843 1852 1820 1835 0 -2.99(-0.16%)
Jan 17, 2014 1838 1838 1838 0 -11.06(-0.60%)
Jan 16, 2014 1850 1858 1837 1849 0 -5.20(-0.28%)
Jan 15, 2014 1838 1868 1841 1854 0 +16.29(+0.89%)
Jan 14, 2014 1827 1843 1818 1838 0 +13.46(+0.74%)
Jan 13, 2014 1845 1851 1819 1824 0 -21.46(-1.16%)
Jan 10, 2014 1847 1854 1833 1846 0 +1.28(+0.07%)
Jan 09, 2014 1850 1858 1831 1844 0 +3.10(+0.17%)
Jan 08, 2014 1843 1852 1830 1841 0 -2.91(-0.16%)
Jan 07, 2014 1853 1861 1836 1844 0 +0.18(+0.01%)
Jan 06, 2014 1853 1859 1837 1844 0 +0.53(+0.03%)
Jan 03, 2014 1844 1856 1833 1844 0 +5.05(+0.27%)
Jan 02, 2014 1837 1852 1826 1838 0 +1.69(+0.09%)
Dec 31, 2013 1837 1837 1837 0 +0.78(+0.04%)
Dec 30, 2013 1837 1844 1829 1836 0 -0.28(-0.02%)
Dec 27, 2013 1839 1844 1830 1836 0 -0.61(-0.03%)
Dec 26, 2013 1834 1842 1829 1837 0 +6.05(+0.33%)
Dec 24, 2013 1831 1831 1831 0 +6.07(+0.33%)
Dec 23, 2013 1823 1835 1816 1825 0 +9.12(+0.50%)
Dec 20, 2013 1819 1830 1809 1816 0 +0.11(+0.01%)
Dec 19, 2013 1815 1827 1803 1816 0 -5.84(-0.32%)
Dec 18, 2013 1798 1826 1776 1821 0 +29.47(+1.64%)
Dec 17, 2013 1805 1809 1788 1792 0 -13.81(-0.76%)
Dec 16, 2013 1806 1819 1799 1806 0 +7.47(+0.42%)
Dec 13, 2013 1801 1809 1790 1798 0 +0.21(+0.01%)
Dec 12, 2013 1806 1813 1792 1798 0 -6.55(-0.36%)
Dec 11, 2013 1821 1828 1801 1805 0 -16.57(-0.91%)
Dec 10, 2013 1831 1839 1817 1821 0 -13.52(-0.74%)
Dec 09, 2013 1837 1845 1827 1835 0 +0.23(+0.01%)
Dec 06, 2013 1829 1844 1819 1834 0 +19.78(+1.09%)
Dec 05, 2013 1823 1832 1807 1815 0 -14.98(-0.82%)
Dec 04, 2013 1823 1845 1814 1830 0 -6.46(-0.35%)
Dec 03, 2013 1843 1852 1824 1836 0 -11.02(-0.60%)
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