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 (%)
Apr 30, 2012 1411 1418 1396 1408 0 -7.10(-0.50%)
Apr 27, 2012 1419 1427 1405 1416 0 -1.02(-0.07%)
Apr 26, 2012 1394 1424 1391 1417 0 +21.42(+1.54%)
Apr 25, 2012 1396 1406 1384 1395 0 +7.30(+0.53%)
Apr 24, 2012 1392 1406 1376 1388 0 +3.57(+0.26%)
Apr 23, 2012 1383 1396 1373 1384 0 -27.28(-1.93%)
Apr 20, 2012 1420 1430 1403 1412 0 -4.15(-0.29%)
Apr 19, 2012 1434 1439 1406 1416 0 -13.66(-0.96%)
Apr 18, 2012 1423 1437 1419 1429 0 +0.15(+0.01%)
Apr 17, 2012 1423 1437 1416 1429 0 +17.01(+1.20%)
Apr 16, 2012 1414 1426 1399 1412 0 +6.37(+0.45%)
Apr 13, 2012 1422 1430 1401 1406 0 -23.25(-1.63%)
Apr 12, 2012 1418 1434 1411 1429 0 +16.16(+1.14%)
Apr 11, 2012 1409 1421 1401 1413 0 +19.87(+1.43%)
Apr 10, 2012 1415 1424 1386 1393 0 -23.64(-1.67%)
Apr 09, 2012 1414 1426 1406 1417 0 -16.68(-1.16%)
Apr 05, 2012 1428 1443 1421 1433 0 -2.69(-0.19%)
Apr 04, 2012 1440 1448 1426 1436 0 -14.58(-1.01%)
Apr 03, 2012 1457 1466 1439 1451 0 -8.77(-0.60%)
Apr 02, 2012 1445 1465 1441 1459 0 +11.94(+0.82%)
Mar 30, 2012 1449 1454 1436 1448 0 +5.81(+0.40%)
Mar 29, 2012 1441 1449 1426 1442 0 -8.76(-0.60%)
Mar 28, 2012 1447 1458 1439 1450 0 +2.32(+0.16%)
Mar 27, 2012 1459 1466 1445 1448 0 -10.73(-0.74%)
Mar 26, 2012 1450 1462 1444 1459 0 +18.14(+1.26%)
Mar 23, 2012 1434 1448 1424 1441 0 +3.84(+0.27%)
Mar 22, 2012 1436 1448 1427 1437 0 -11.12(-0.77%)
Mar 21, 2012 1455 1461 1444 1448 0 -2.40(-0.17%)
Mar 20, 2012 1441 1458 1434 1450 0 +4.98(+0.34%)
Mar 19, 2012 1441 1461 1431 1445 0 -0.72(-0.05%)
Mar 16, 2012 1450 1458 1433 1446 0 +0.85(+0.06%)
Mar 15, 2012 1431 1448 1422 1445 0 +16.43(+1.15%)
Mar 14, 2012 1423 1436 1411 1429 0 +7.97(+0.56%)
Mar 13, 2012 1397 1425 1391 1421 0 +31.11(+2.24%)
Mar 12, 2012 1389 1398 1378 1390 0 +1.19(+0.09%)
Mar 09, 2012 1385 1397 1378 1389 0 +8.76(+0.63%)
Mar 08, 2012 1374 1386 1366 1380 0 +8.87(+0.65%)
Mar 07, 2012 1357 1376 1354 1371 0 +18.49(+1.37%)
Mar 06, 2012 1359 1366 1346 1352 0 -22.55(-1.64%)
Mar 05, 2012 1375 1385 1363 1375 0 -3.49(-0.25%)
Mar 02, 2012 1379 1389 1372 1379 0 +1.59(+0.12%)
Mar 01, 2012 1376 1386 1365 1377 0 +7.08(+0.52%)
Feb 29, 2012 1373 1386 1364 1370 0 -2.81(-0.20%)
Feb 28, 2012 1364 1377 1360 1373 0 +0.40(+0.03%)
Feb 27, 2012 1359 1379 1351 1372 0 +9.25(+0.68%)
Feb 24, 2012 1372 1377 1358 1363 0 -9.01(-0.66%)
Feb 23, 2012 1368 1378 1358 1372 0 +3.79(+0.28%)
Feb 22, 2012 1379 1386 1363 1368 0 -17.22(-1.24%)
Feb 21, 2012 1387 1399 1376 1385 0 -10.47(-0.75%)
Feb 17, 2012 1396 1396 1396 0 +9.02(+0.65%)
Feb 16, 2012 1369 1392 1364 1387 0 +17.84(+1.30%)
Feb 15, 2012 1384 1390 1365 1369 0 -12.15(-0.88%)
Feb 14, 2012 1381 1387 1369 1381 0 -3.80(-0.27%)
Feb 13, 2012 1388 1393 1379 1385 0 +8.56(+0.62%)
Feb 10, 2012 1374 1381 1366 1376 0 -8.76(-0.63%)
Feb 09, 2012 1389 1396 1377 1385 0 +1.00(+0.07%)
Feb 08, 2012 1383 1392 1373 1384 0 +4.67(+0.34%)
Feb 07, 2012 1376 1388 1371 1380 0 -1.08(-0.08%)
Feb 06, 2012 1378 1386 1369 1381 0 -1.13(-0.08%)
Feb 03, 2012 1373 1388 1366 1382 0 +25.00(+1.84%)
Feb 02, 2012 1362 1366 1350 1357 0 +0.64(+0.05%)
Feb 01, 2012 1357 1370 1347 1356 0 +14.82(+1.10%)
Jan 31, 2012 1350 1352 1330 1341 0 +1.18(+0.09%)
Jan 30, 2012 1331 1345 1324 1340 0 -1.97(-0.15%)
Jan 27, 2012 1336 1353 1326 1342 0 -5.18(-0.38%)
Jan 26, 2012 1371 1375 1338 1347 0 -20.13(-1.47%)
Jan 25, 2012 1361 1372 1349 1367 0 +2.34(+0.17%)
Jan 24, 2012 1359 1375 1348 1365 0 -3.86(-0.28%)
Jan 23, 2012 1367 1378 1356 1369 0 +2.13(+0.16%)
Jan 20, 2012 1360 1372 1352 1367 0 +6.79(+0.50%)
Jan 19, 2012 1360 1371 1345 1360 0 +7.45(+0.55%)
Jan 18, 2012 1336 1355 1331 1353 0 +15.80(+1.18%)
Jan 17, 2012 1342 1357 1330 1337 0 +4.63(+0.35%)
Jan 13, 2012 1332 1332 1332 0 -5.52(-0.41%)
Jan 12, 2012 1342 1349 1325 1338 0 +2.59(+0.19%)
Jan 11, 2012 1319 1339 1314 1335 0 +14.32(+1.08%)
Jan 10, 2012 1325 1333 1312 1321 0 +8.50(+0.65%)
Jan 09, 2012 1314 1323 1303 1312 0 +3.78(+0.29%)
Jan 06, 2012 1311 1319 1296 1308 0 -7.08(-0.54%)
Jan 05, 2012 1298 1324 1284 1316 0 +14.29(+1.10%)
Jan 04, 2012 1298 1313 1286 1301 0 +19.29(+1.50%)
Dec 30, 2011 1283 1288 1276 1282 0 -2.11(-0.16%)
Dec 29, 2011 1270 1286 1266 1284 0 +16.93(+1.34%)
Dec 28, 2011 1281 1284 1264 1267 0 -13.73(-1.07%)
Dec 27, 2011 1281 1289 1275 1281 0 -2.14(-0.17%)
Dec 23, 2011 1283 1283 1283 0 +23.37(+1.86%)
Dec 21, 2011 1250 1263 1242 1260 0 +11.52(+0.92%)
Dec 20, 2011 1230 1252 1226 1248 0 +32.96(+2.71%)
Dec 19, 2011 1236 1242 1210 1215 0 -17.38(-1.41%)
Dec 16, 2011 1232 1243 1223 1233 0 +4.18(+0.34%)
Dec 15, 2011 1235 1243 1223 1228 0 +3.95(+0.32%)
Dec 14, 2011 1225 1240 1217 1224 0 -6.89(-0.56%)
Dec 13, 2011 1252 1258 1223 1231 0 -14.26(-1.14%)
Dec 12, 2011 1247 1254 1235 1246 0 -11.99(-0.95%)
Dec 09, 2011 1249 1264 1241 1258 0 +16.54(+1.33%)
Dec 08, 2011 1258 1265 1232 1241 0 -24.58(-1.94%)
Dec 07, 2011 1252 1272 1246 1266 0 +7.68(+0.61%)
Dec 06, 2011 1255 1267 1247 1258 0 +2.43(+0.19%)
Dec 05, 2011 1256 1267 1244 1255 0 +13.69(+1.10%)
Dec 02, 2011 1245 1259 1235 1242 0 +7.07(+0.57%)
Dec 01, 2011 1233 1247 1224 1235 0 -4.42(-0.36%)
Nov 30, 2011 1226 1243 1214 1239 0 +42.25(+3.53%)
Nov 29, 2011 1195 1209 1186 1197 0 +3.17(+0.27%)
Nov 28, 2011 1202 1211 1183 1194 0 +21.34(+1.82%)
Nov 25, 2011 1170 1186 1167 1172 0 +3.18(+0.27%)
Nov 23, 2011 1169 1169 1169 0 -21.24(-1.78%)
Nov 22, 2011 1194 1206 1183 1190 0 -5.69(-0.48%)
Nov 21, 2011 1199 1208 1185 1196 0 -17.64(-1.45%)
Nov 18, 2011 1216 1224 1205 1214 0 +2.98(+0.25%)
Nov 17, 2011 1224 1233 1202 1211 0 -12.42(-1.02%)
Nov 16, 2011 1236 1247 1219 1223 0 -21.41(-1.72%)
Nov 15, 2011 1240 1255 1230 1245 0 -4.26(-0.34%)
Nov 14, 2011 1254 1261 1241 1249 0 -11.38(-0.90%)
Nov 11, 2011 1251 1267 1247 1260 0 +21.11(+1.70%)
Nov 10, 2011 1245 1253 1227 1239 0 +4.17(+0.34%)
Nov 09, 2011 1254 1264 1229 1235 0 -46.00(-3.59%)
Nov 08, 2011 1261 1286 1251 1281 0 +23.39(+1.86%)
Nov 07, 2011 1249 1263 1237 1258 0 +7.58(+0.61%)
Nov 04, 2011 1249 1260 1235 1250 0 -8.56(-0.68%)
Nov 03, 2011 1252 1263 1231 1259 0 +16.69(+1.34%)
Nov 02, 2011 1242 1251 1229 1242 0 +18.83(+1.54%)
Nov 01, 2011 1229 1250 1215 1223 0 -37.63(-2.98%)
Oct 31, 2011 1270 1283 1258 1261 0 -5.35(-0.42%)
Oct 28, 2011 1262 1276 1248 1266 0 -0.66(-0.05%)
Oct 27, 2011 1262 1276 1242 1267 0 +37.67(+3.07%)
Oct 26, 2011 1232 1238 1212 1229 0 +8.05(+0.66%)
Oct 25, 2011 1234 1241 1214 1221 0 -19.04(-1.54%)
Oct 24, 2011 1234 1249 1226 1240 0 -17.98(-1.43%)
Oct 21, 2011 1251 1268 1241 1258 0 +22.86(+1.85%)
Oct 20, 2011 1228 1243 1214 1235 0 +6.31(+0.51%)
Oct 19, 2011 1242 1255 1222 1229 0 -13.55(-1.09%)
Oct 18, 2011 1215 1253 1204 1242 0 +36.02(+2.99%)
Oct 17, 2011 1223 1234 1201 1206 0 -32.02(-2.59%)
Oct 14, 2011 1238 1245 1218 1238 0 +13.54(+1.11%)
Oct 13, 2011 1229 1238 1209 1225 0 -11.91(-0.96%)
Oct 12, 2011 1231 1260 1220 1237 0 +16.86(+1.38%)
Oct 11, 2011 1216 1229 1207 1220 0 -3.07(-0.25%)
Oct 10, 2011 1203 1227 1201 1223 0 +40.14(+3.39%)
Oct 07, 2011 1199 1210 1174 1183 0 -8.90(-0.75%)
Oct 06, 2011 1180 1195 1171 1192 0 +23.65(+2.02%)
Oct 05, 2011 1156 1176 1139 1168 0 +6.60(+0.57%)
Oct 04, 2011 1122 1164 1104 1161 0 +29.76(+2.63%)
Oct 03, 2011 1161 1175 1130 1132 0 -27.76(-2.39%)
Sep 30, 2011 1169 1187 1158 1159 0 -21.13(-1.79%)
Sep 29, 2011 1186 1194 1156 1181 0 +14.65(+1.26%)
Sep 28, 2011 1189 1200 1165 1166 0 -20.97(-1.77%)
Sep 27, 2011 1201 1215 1180 1187 0 +6.11(+0.52%)
Sep 26, 2011 1162 1184 1149 1181 0 +28.81(+2.50%)
Sep 23, 2011 1129 1160 1124 1152 0 +18.64(+1.64%)
Sep 22, 2011 1140 1155 1119 1133 0 -28.40(-2.44%)
Sep 21, 2011 1202 1210 1161 1162 0 -30.82(-2.58%)
Sep 20, 2011 1195 1212 1185 1193 0 +2.54(+0.21%)
Sep 19, 2011 1184 1197 1175 1190 0 -11.95(-0.99%)
Sep 16, 2011 1207 1213 1188 1202 0 +2.25(+0.19%)
Sep 15, 2011 1189 1202 1182 1200 0 +18.93(+1.60%)
Sep 14, 2011 1174 1194 1158 1181 0 +12.02(+1.03%)
Sep 13, 2011 1169 1180 1157 1169 0 +3.54(+0.30%)
Sep 12, 2011 1137 1167 1134 1165 0 +14.58(+1.27%)
Sep 09, 2011 1168 1175 1145 1151 0 -30.95(-2.62%)
Sep 08, 2011 1188 1199 1178 1182 0 -14.58(-1.22%)
Sep 07, 2011 1183 1199 1172 1196 0 +29.69(+2.55%)
Sep 06, 2011 1154 1172 1143 1166 0 -11.67(-0.99%)
Sep 02, 2011 1178 1178 1178 0 -31.87(-2.63%)
Sep 01, 2011 1231 1238 1209 1210 0 -19.52(-1.59%)
Aug 31, 2011 1240 1250 1215 1230 0 -0.55(-0.04%)
Aug 30, 2011 1228 1242 1216 1230 0 -4.22(-0.34%)
Aug 29, 2011 1223 1238 1216 1234 0 +27.45(+2.27%)
Aug 26, 2011 1196 1219 1176 1207 0 +5.37(+0.45%)
Aug 25, 2011 1209 1247 1190 1202 0 +0.23(+0.02%)
Aug 24, 2011 1176 1207 1169 1201 0 +23.40(+1.99%)
Aug 23, 2011 1154 1180 1142 1178 0 +25.85(+2.24%)
Aug 22, 2011 1182 1186 1147 1152 0 -7.44(-0.64%)
Aug 19, 2011 1152 1183 1145 1159 0 -5.34(-0.46%)
Aug 18, 2011 1174 1187 1144 1165 0 -35.84(-2.99%)
Aug 17, 2011 1201 1214 1188 1201 0 +6.18(+0.52%)
Aug 16, 2011 1190 1209 1178 1194 0 +1.59(+0.13%)
Aug 15, 2011 1178 1196 1169 1193 0 +27.36(+2.35%)
Aug 12, 2011 1180 1195 1154 1166 0 -1.63(-0.14%)
Aug 11, 2011 1137 1183 1130 1167 0 +43.79(+3.90%)
Aug 10, 2011 1170 1175 1116 1123 0 -61.78(-5.21%)
Aug 09, 2011 1174 1189 1110 1185 0 +68.29(+6.11%)
Aug 08, 2011 1171 1197 1110 1117 0 -85.49(-7.11%)
Aug 05, 2011 1224 1235 1175 1202 0 -8.00(-0.66%)
Aug 04, 2011 1244 1251 1207 1210 0 -47.44(-3.77%)
Aug 03, 2011 1255 1266 1239 1258 0 +3.46(+0.28%)
Aug 02, 2011 1274 1283 1253 1254 0 -28.11(-2.19%)
Aug 01, 2011 1297 1306 1268 1282 0 +1.75(+0.14%)
Jul 29, 2011 1276 1296 1269 1281 0 -7.41(-0.58%)
Jul 28, 2011 1300 1312 1283 1288 0 -9.33(-0.72%)
Jul 27, 2011 1311 1318 1294 1297 0 -17.47(-1.33%)
Jul 26, 2011 1318 1328 1308 1315 0 -2.97(-0.23%)
Jul 25, 2011 1315 1327 1309 1318 0 -11.42(-0.86%)
Jul 22, 2011 1329 1336 1321 1329 0 -0.79(-0.06%)
Jul 21, 2011 1322 1341 1315 1330 0 +17.23(+1.31%)
Jul 20, 2011 1311 1323 1302 1313 0 +4.53(+0.35%)
Jul 19, 2011 1294 1316 1284 1308 0 +20.74(+1.61%)
Jul 18, 2011 1294 1299 1274 1288 0 -13.10(-1.01%)
Jul 15, 2011 1309 1314 1292 1301 0 -4.53(-0.35%)
Jul 14, 2011 1317 1322 1302 1305 0 -9.45(-0.72%)
Jul 13, 2011 1318 1330 1311 1315 0 +2.97(+0.23%)
Jul 12, 2011 1311 1330 1308 1312 0 -5.00(-0.38%)
Jul 11, 2011 1325 1330 1311 1317 0 -21.29(-1.59%)
Jul 08, 2011 1338 1344 1328 1338 0 -12.79(-0.95%)
Jul 07, 2011 1347 1358 1341 1351 0 +14.45(+1.08%)
Jul 06, 2011 1337 1344 1326 1336 0 -9.77(-0.73%)
Jul 05, 2011 1348 1353 1336 1346 0 -4.56(-0.34%)
Jul 04, 2011 1335 1354 1330 1351 0 +0.00(+0.00%)
Jul 01, 2011 1335 1354 1330 1351 0 +17.38(+1.30%)
Jun 30, 2011 1333 1343 1322 1333 0 +3.44(+0.26%)
Jun 29, 2011 1327 1336 1318 1330 0 +13.84(+1.05%)
Jun 28, 2011 1313 1321 1302 1316 0 +8.25(+0.63%)
Jun 27, 2011 1297 1317 1293 1308 0 +11.47(+0.88%)
Jun 24, 2011 1309 1316 1289 1296 0 -11.79(-0.90%)
Jun 23, 2011 1300 1314 1287 1308 0 -2.73(-0.21%)
Jun 22, 2011 1313 1325 1307 1311 0 -5.59(-0.42%)
Jun 21, 2011 1307 1322 1299 1316 0 +15.02(+1.15%)
Jun 20, 2011 1300 1304 1295 1301 0 +1.03(+0.08%)
Jun 17, 2011 1301 1309 1293 1300 0 +10.60(+0.82%)
Jun 16, 2011 1280 1297 1273 1290 0 +8.37(+0.65%)
Jun 15, 2011 1290 1296 1271 1281 0 -20.06(-1.54%)
Jun 14, 2011 1305 1316 1294 1301 0 +7.16(+0.55%)
Jun 13, 2011 1290 1305 1279 1294 0 +8.18(+0.64%)
Jun 10, 2011 1291 1306 1273 1286 0 -8.33(-0.64%)
Jun 09, 2011 1287 1305 1281 1294 0 +9.08(+0.71%)
Jun 08, 2011 1289 1303 1277 1285 0 -8.07(-0.62%)
Jun 07, 2011 1306 1317 1291 1293 0 -5.60(-0.43%)
Jun 06, 2011 1309 1318 1294 1299 0 -15.32(-1.17%)
Jun 03, 2011 1308 1327 1303 1314 0 -32.46(-2.41%)
May 24, 2011 1349 1356 1338 1347 0 -1.50(-0.11%)
May 23, 2011 1345 1358 1341 1348 0 -10.86(-0.80%)
May 20, 2011 1368 1377 1355 1359 0 -11.24(-0.82%)
May 19, 2011 1373 1380 1361 1370 0 +0.90(+0.07%)
May 18, 2011 1368 1375 1355 1369 0 -1.13(-0.08%)
May 17, 2011 1361 1380 1354 1371 0 +4.34(+0.32%)
May 16, 2011 1367 1384 1360 1366 0 -5.74(-0.42%)
May 13, 2011 1383 1387 1365 1372 0 -10.92(-0.79%)
May 12, 2011 1374 1387 1363 1383 0 +9.12(+0.66%)
May 11, 2011 1379 1390 1368 1374 0 -9.90(-0.72%)
May 10, 2011 1375 1388 1372 1384 0 +12.30(+0.90%)
May 09, 2011 1371 1380 1363 1371 0 -1.19(-0.09%)
May 06, 2011 1383 1390 1368 1373 0 +1.19(+0.09%)
May 05, 2011 1382 1393 1361 1371 0 -15.93(-1.15%)
May 04, 2011 1395 1404 1380 1387 0 -10.93(-0.78%)
May 03, 2011 1384 1405 1378 1398 0 +14.29(+1.03%)
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