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, 2013 1691 1696 1676 1689 0 -1.59(-0.09%)
Apr 29, 2013 1692 1700 1680 1690 0 +2.29(+0.14%)
Apr 26, 2013 1682 1694 1679 1688 0 +1.52(+0.09%)
Apr 25, 2013 1681 1695 1673 1686 0 +10.52(+0.63%)
Apr 24, 2013 1678 1690 1662 1676 0 -14.36(-0.85%)
Apr 23, 2013 1676 1696 1668 1690 0 +21.08(+1.26%)
Apr 22, 2013 1668 1675 1653 1669 0 +2.98(+0.18%)
Apr 19, 2013 1652 1672 1645 1666 0 +18.85(+1.14%)
Apr 18, 2013 1667 1671 1635 1647 0 -17.21(-1.03%)
Apr 17, 2013 1671 1681 1650 1664 0 -19.98(-1.19%)
Apr 16, 2013 1681 1693 1670 1684 0 +13.83(+0.83%)
Apr 15, 2013 1688 1703 1669 1671 0 -24.73(-1.46%)
Apr 12, 2013 1681 1702 1675 1695 0 +3.47(+0.21%)
Apr 11, 2013 1684 1704 1676 1692 0 +8.09(+0.48%)
Apr 10, 2013 1682 1695 1672 1684 0 +6.15(+0.37%)
Apr 09, 2013 1672 1688 1663 1678 0 +8.26(+0.49%)
Apr 08, 2013 1657 1673 1646 1669 0 +8.28(+0.50%)
Apr 05, 2013 1642 1664 1635 1661 0 -1.30(-0.08%)
Apr 04, 2013 1645 1668 1641 1662 0 +19.49(+1.19%)
Apr 03, 2013 1658 1664 1636 1643 0 -14.45(-0.87%)
Apr 02, 2013 1654 1664 1646 1657 0 +10.40(+0.63%)
Apr 01, 2013 1643 1658 1636 1647 0 +3.16(+0.19%)
Mar 28, 2013 1644 1644 1644 0 +0.06(+0.00%)
Mar 27, 2013 1638 1650 1633 1644 0 -4.21(-0.26%)
Mar 26, 2013 1651 1656 1636 1648 0 +2.38(+0.14%)
Mar 25, 2013 1652 1661 1636 1646 0 -1.85(-0.11%)
Mar 22, 2013 1641 1653 1635 1647 0 +10.74(+0.66%)
Mar 21, 2013 1638 1649 1632 1637 0 -8.39(-0.51%)
Mar 20, 2013 1646 1656 1639 1645 0 +7.23(+0.44%)
Mar 19, 2013 1645 1653 1629 1638 0 -0.37(-0.02%)
Mar 18, 2013 1633 1649 1626 1638 0 -11.54(-0.70%)
Mar 15, 2013 1644 1660 1633 1650 0 +10.53(+0.64%)
Mar 14, 2013 1642 1648 1633 1639 0 +1.55(+0.09%)
Mar 13, 2013 1637 1645 1630 1638 0 +3.86(+0.24%)
Mar 12, 2013 1635 1646 1623 1634 0 -3.23(-0.20%)
Mar 11, 2013 1628 1642 1622 1637 0 +8.96(+0.55%)
Mar 08, 2013 1632 1639 1619 1628 0 +3.46(+0.21%)
Mar 07, 2013 1617 1630 1611 1625 0 +10.89(+0.67%)
Mar 06, 2013 1616 1628 1605 1614 0 +4.42(+0.27%)
Mar 05, 2013 1607 1620 1601 1609 0 +11.40(+0.71%)
Mar 04, 2013 1578 1600 1574 1598 0 +16.23(+1.03%)
Mar 01, 2013 1565 1590 1558 1582 0 +10.42(+0.66%)
Feb 28, 2013 1575 1588 1568 1571 0 -4.96(-0.31%)
Feb 27, 2013 1557 1582 1552 1576 0 +16.75(+1.07%)
Feb 26, 2013 1559 1570 1549 1559 0 -14.21(-0.90%)
Feb 22, 2013 1570 1580 1555 1574 0 +9.59(+0.61%)
Feb 21, 2013 1564 1583 1548 1564 0 -1.27(-0.08%)
Feb 20, 2013 1577 1591 1558 1565 0 -7.52(-0.48%)
Feb 15, 2013 1573 1573 1573 0 -11.44(-0.72%)
Feb 14, 2013 1585 1593 1576 1584 0 -5.16(-0.32%)
Feb 13, 2013 1599 1605 1582 1589 0 -8.65(-0.54%)
Feb 12, 2013 1587 1604 1581 1598 0 +12.90(+0.81%)
Feb 11, 2013 1579 1590 1571 1585 0 +4.51(+0.29%)
Feb 08, 2013 1579 1589 1573 1581 0 +3.17(+0.20%)
Feb 07, 2013 1586 1590 1568 1578 0 -7.19(-0.45%)
Feb 06, 2013 1570 1587 1567 1585 0 +24.15(+1.55%)
Feb 04, 2013 1567 1575 1554 1561 0 -19.37(-1.23%)
Feb 01, 2013 1569 1586 1564 1580 0 +21.45(+1.38%)
Jan 31, 2013 1553 1566 1548 1559 0 +3.04(+0.20%)
Jan 30, 2013 1562 1568 1550 1555 0 -8.10(-0.52%)
Jan 29, 2013 1553 1573 1547 1564 0 +6.07(+0.39%)
Jan 28, 2013 1558 1567 1546 1558 0 +0.86(+0.06%)
Jan 25, 2013 1564 1570 1548 1557 0 +2.49(+0.16%)
Jan 24, 2013 1552 1565 1545 1554 0 +5.38(+0.35%)
Jan 23, 2013 1546 1555 1536 1549 0 +1.05(+0.07%)
Jan 22, 2013 1535 1551 1529 1548 0 +10.75(+0.70%)
Jan 18, 2013 1537 1537 1537 0 +1.75(+0.11%)
Jan 17, 2013 1545 1550 1525 1535 0 -7.49(-0.49%)
Jan 16, 2013 1539 1550 1531 1543 0 -1.00(-0.06%)
Jan 15, 2013 1531 1550 1523 1544 0 +8.28(+0.54%)
Jan 14, 2013 1543 1548 1529 1535 0 -10.69(-0.69%)
Jan 12, 2013 1547 1553 1532 1546 0 +0.00(+0.00%)
Jan 11, 2013 1547 1553 1532 1546 0 -1.73(-0.11%)
Jan 10, 2013 1543 1556 1533 1548 0 +15.87(+1.04%)
Jan 09, 2013 1544 1553 1526 1532 0 -10.73(-0.70%)
Jan 08, 2013 1548 1555 1533 1543 0 -11.30(-0.73%)
Jan 07, 2013 1556 1564 1541 1554 0 -4.81(-0.31%)
Jan 04, 2013 1552 1564 1544 1559 0 +6.82(+0.44%)
Jan 03, 2013 1556 1563 1541 1552 0 -3.27(-0.21%)
Jan 02, 2013 1545 1556 1527 1555 0 +29.87(+1.96%)
Dec 31, 2012 1525 1525 1525 0 +19.06(+1.27%)
Dec 28, 2012 1507 1521 1500 1506 0 -12.35(-0.81%)
Dec 27, 2012 1523 1529 1498 1519 0 -1.94(-0.13%)
Dec 26, 2012 1520 1533 1508 1521 0 +1.43(+0.09%)
Dec 24, 2012 1519 1519 1519 0 +1.37(+0.09%)
Dec 21, 2012 1517 1530 1502 1518 0 -15.50(-1.01%)
Dec 20, 2012 1515 1535 1510 1533 0 +14.83(+0.98%)
Dec 19, 2012 1536 1542 1516 1519 0 -12.20(-0.80%)
Dec 18, 2012 1519 1536 1510 1531 0 +17.34(+1.15%)
Dec 17, 2012 1489 1516 1487 1513 0 +28.58(+1.92%)
Dec 14, 2012 1491 1496 1480 1485 0 -7.02(-0.47%)
Dec 13, 2012 1499 1508 1488 1492 0 -7.38(-0.49%)
Dec 12, 2012 1504 1517 1492 1499 0 -3.48(-0.23%)
Dec 11, 2012 1507 1519 1494 1503 0 -0.47(-0.03%)
Dec 10, 2012 1505 1512 1495 1503 0 -2.90(-0.19%)
Dec 07, 2012 1502 1512 1492 1506 0 +10.60(+0.71%)
Dec 06, 2012 1494 1506 1482 1495 0 +2.43(+0.16%)
Dec 05, 2012 1488 1508 1475 1493 0 +6.27(+0.42%)
Dec 04, 2012 1484 1495 1473 1487 0 -6.67(-0.45%)
Nov 30, 2012 1483 1500 1477 1493 0 +7.98(+0.54%)
Nov 29, 2012 1480 1493 1474 1485 0 +11.47(+0.78%)
Nov 28, 2012 1455 1476 1444 1474 0 +12.95(+0.89%)
Nov 27, 2012 1472 1480 1458 1461 0 -11.89(-0.81%)
Nov 26, 2012 1475 1480 1461 1473 0 -9.27(-0.63%)
Nov 24, 2012 1467 1483 1461 1482 0 +0.00(+0.00%)
Nov 23, 2012 1467 1483 1461 1482 0 +24.01(+1.65%)
Nov 21, 2012 1458 1458 1458 0 +1.60(+0.11%)
Nov 20, 2012 1452 1467 1440 1457 0 +5.66(+0.39%)
Nov 19, 2012 1437 1456 1424 1451 0 +31.42(+2.21%)
Nov 16, 2012 1421 1430 1404 1419 0 -1.34(-0.09%)
Nov 15, 2012 1428 1440 1409 1421 0 -16.58(-1.15%)
Nov 14, 2012 1460 1468 1432 1437 0 -19.21(-1.32%)
Nov 13, 2012 1457 1476 1449 1457 0 -7.86(-0.54%)
Nov 12, 2012 1464 1474 1456 1464 0 +4.38(+0.30%)
Nov 09, 2012 1450 1473 1443 1460 0 +1.91(+0.13%)
Nov 08, 2012 1481 1493 1457 1458 0 -15.77(-1.07%)
Nov 07, 2012 1494 1503 1466 1474 0 -44.17(-2.91%)
Nov 06, 2012 1507 1525 1503 1518 0 +13.05(+0.87%)
Nov 05, 2012 1499 1513 1490 1505 0 +2.22(+0.15%)
Nov 02, 2012 1515 1524 1499 1503 0 -0.78(-0.05%)
Nov 01, 2012 1499 1514 1481 1504 0 +8.82(+0.59%)
Oct 31, 2012 1495 1509 1476 1495 0 +12.10(+0.82%)
Oct 26, 2012 1483 1483 1483 0 -5.74(-0.39%)
Oct 25, 2012 1497 1502 1478 1488 0 +4.13(+0.28%)
Oct 24, 2012 1491 1500 1465 1484 0 -4.66(-0.31%)
Oct 23, 2012 1494 1503 1481 1489 0 -17.54(-1.16%)
Oct 19, 2012 1527 1532 1500 1507 0 -25.40(-1.66%)
Oct 18, 2012 1533 1549 1522 1532 0 -0.11(-0.01%)
Oct 17, 2012 1527 1542 1516 1532 0 +10.58(+0.70%)
Oct 16, 2012 1525 1534 1511 1521 0 +3.32(+0.22%)
Oct 15, 2012 1509 1525 1495 1518 0 +10.13(+0.67%)
Oct 12, 2012 1510 1523 1496 1508 0 -12.82(-0.84%)
Oct 11, 2012 1540 1545 1517 1521 0 -4.41(-0.29%)
Oct 10, 2012 1525 1541 1515 1525 0 +3.98(+0.26%)
Oct 09, 2012 1542 1547 1515 1521 0 -18.65(-1.21%)
Oct 08, 2012 1536 1548 1531 1540 0 -2.15(-0.14%)
Oct 06, 2012 1551 1562 1535 1542 0 +0.00(+0.00%)
Oct 05, 2012 1551 1562 1535 1542 0 -3.05(-0.20%)
Oct 04, 2012 1537 1550 1531 1545 0 +16.18(+1.06%)
Oct 03, 2012 1519 1538 1510 1529 0 +15.66(+1.03%)
Oct 02, 2012 1522 1529 1504 1513 0 -2.68(-0.18%)
Oct 01, 2012 1514 1531 1509 1516 0 +5.89(+0.39%)
Sep 28, 2012 1516 1521 1502 1510 0 -12.06(-0.79%)
Sep 27, 2012 1523 1533 1514 1522 0 +4.46(+0.29%)
Sep 26, 2012 1520 1532 1510 1518 0 -4.79(-0.31%)
Sep 25, 2012 1543 1552 1521 1522 0 -15.82(-1.03%)
Sep 24, 2012 1531 1547 1527 1538 0 +1.84(+0.12%)
Sep 21, 2012 1547 1554 1531 1536 0 -1.88(-0.12%)
Sep 20, 2012 1529 1542 1523 1538 0 +2.47(+0.16%)
Sep 19, 2012 1535 1550 1527 1536 0 +5.64(+0.37%)
Sep 18, 2012 1525 1535 1516 1530 0 +2.48(+0.16%)
Sep 17, 2012 1530 1543 1520 1528 0 -12.91(-0.84%)
Sep 14, 2012 1543 1560 1528 1541 0 -1.61(-0.10%)
Sep 13, 2012 1509 1547 1503 1542 0 +30.98(+2.05%)
Sep 12, 2012 1515 1524 1504 1511 0 +1.42(+0.09%)
Sep 11, 2012 1501 1521 1497 1510 0 +7.68(+0.51%)
Sep 10, 2012 1510 1520 1498 1502 0 -8.12(-0.54%)
Sep 07, 2012 1507 1520 1492 1510 0 +6.65(+0.44%)
Sep 06, 2012 1480 1508 1477 1504 0 +33.86(+2.30%)
Sep 05, 2012 1471 1479 1462 1470 0 +1.90(+0.13%)
Sep 04, 2012 1465 1477 1456 1468 0 +3.89(+0.27%)
Aug 31, 2012 1464 1464 1464 0 +6.21(+0.43%)
Aug 30, 2012 1461 1466 1453 1458 0 -8.64(-0.59%)
Aug 29, 2012 1462 1476 1460 1466 0 +1.56(+0.11%)
Aug 27, 2012 1466 1474 1458 1465 0 +0.36(+0.02%)
Aug 24, 2012 1450 1469 1447 1464 0 +9.75(+0.67%)
Aug 23, 2012 1461 1466 1451 1455 0 -6.55(-0.45%)
Aug 22, 2012 1457 1469 1452 1461 0 +1.71(+0.12%)
Aug 21, 2012 1467 1477 1455 1460 0 -4.50(-0.31%)
Aug 20, 2012 1459 1470 1453 1464 0 +0.11(+0.01%)
Aug 17, 2012 1467 1475 1457 1464 0 +1.20(+0.08%)
Aug 16, 2012 1459 1470 1446 1463 0 -4.40(-0.30%)
Aug 15, 2012 1462 1473 1456 1467 0 +2.23(+0.15%)
Aug 14, 2012 1468 1477 1459 1465 0 +3.27(+0.22%)
Aug 13, 2012 1460 1469 1454 1462 0 -1.71(-0.12%)
Aug 11, 2012 1456 1468 1450 1463 0 +0.00(+0.00%)
Aug 10, 2012 1456 1468 1450 1463 0 +3.13(+0.21%)
Aug 09, 2012 1461 1470 1453 1460 0 -2.56(-0.18%)
Aug 08, 2012 1453 1469 1445 1463 0 -2.10(-0.14%)
Aug 07, 2012 1469 1481 1459 1465 0 +1.24(+0.08%)
Aug 06, 2012 1469 1479 1459 1464 0 -0.72(-0.05%)
Aug 03, 2012 1458 1474 1449 1464 0 +20.83(+1.44%)
Aug 02, 2012 1441 1456 1428 1444 0 -7.13(-0.49%)
Aug 01, 2012 1467 1481 1447 1451 0 -11.16(-0.76%)
Jul 31, 2012 1459 1473 1451 1462 0 -1.69(-0.12%)
Jul 30, 2012 1460 1475 1454 1464 0 +2.42(+0.17%)
Jul 27, 2012 1445 1470 1440 1461 0 +14.26(+0.99%)
Jul 26, 2012 1436 1454 1428 1447 0 +29.69(+2.10%)
Jul 25, 2012 1419 1428 1407 1417 0 +4.31(+0.31%)
Jul 24, 2012 1425 1433 1400 1413 0 -10.68(-0.75%)
Jul 23, 2012 1414 1432 1405 1424 0 -10.23(-0.71%)
Jul 20, 2012 1438 1449 1426 1434 0 -11.31(-0.78%)
Jul 19, 2012 1458 1466 1428 1445 0 -13.53(-0.93%)
Jul 18, 2012 1456 1471 1445 1459 0 -3.60(-0.25%)
Jul 17, 2012 1457 1466 1442 1462 0 +8.75(+0.60%)
Jul 16, 2012 1455 1465 1445 1453 0 -3.95(-0.27%)
Jul 14, 2012 1433 1460 1429 1457 0 +0.00(+0.00%)
Jul 13, 2012 1433 1460 1429 1457 0 +25.74(+1.80%)
Jul 12, 2012 1430 1442 1417 1432 0 -8.38(-0.58%)
Jul 11, 2012 1437 1449 1426 1440 0 +2.14(+0.15%)
Jul 10, 2012 1449 1457 1430 1438 0 -3.89(-0.27%)
Jul 09, 2012 1437 1448 1430 1442 0 +1.87(+0.13%)
Jul 06, 2012 1430 1445 1424 1440 0 -5.04(-0.35%)
Jul 05, 2012 1448 1458 1436 1445 0 -6.10(-0.42%)
Jul 03, 2012 1451 1451 1451 0 +6.70(+0.46%)
Jul 02, 2012 1445 1455 1429 1444 0 +0.95(+0.07%)
Jun 30, 2012 1439 1450 1424 1443 0 -1.66(-0.11%)
Jun 29, 2012 1439 1450 1424 1445 0 +25.88(+1.82%)
Jun 28, 2012 1410 1422 1398 1419 0 -2.60(-0.18%)
Jun 27, 2012 1421 1430 1411 1422 0 +5.40(+0.38%)
Jun 26, 2012 1414 1424 1405 1416 0 +6.72(+0.48%)
Jun 25, 2012 1411 1420 1398 1410 0 -13.25(-0.93%)
Jun 22, 2012 1428 1437 1414 1423 0 +5.73(+0.40%)
Jun 21, 2012 1445 1451 1415 1417 0 -26.50(-1.84%)
Jun 20, 2012 1444 1453 1429 1444 0 +1.31(+0.09%)
Jun 19, 2012 1439 1454 1428 1442 0 +9.09(+0.63%)
Jun 18, 2012 1427 1444 1422 1433 0 +0.23(+0.02%)
Jun 15, 2012 1430 1439 1416 1433 0 +9.35(+0.66%)
Jun 14, 2012 1404 1430 1399 1424 0 +21.36(+1.52%)
Jun 13, 2012 1402 1418 1390 1402 0 -5.36(-0.38%)
Jun 12, 2012 1398 1411 1383 1408 0 +13.60(+0.98%)
Jun 11, 2012 1422 1429 1393 1394 0 -17.31(-1.23%)
Jun 08, 2012 1387 1414 1377 1411 0 +20.47(+1.47%)
Jun 07, 2012 1410 1415 1388 1391 0 -6.03(-0.43%)
Jun 06, 2012 1378 1400 1371 1397 0 +28.24(+2.06%)
Jun 05, 2012 1360 1376 1354 1369 0 +3.69(+0.27%)
Jun 04, 2012 1368 1377 1350 1365 0 +1.02(+0.07%)
Jun 02, 2012 1379 1392 1356 1364 0 +0.00(+0.00%)
Jun 01, 2012 1379 1392 1356 1364 0 -35.10(-2.51%)
May 31, 2012 1391 1412 1380 1399 0 +7.41(+0.53%)
May 30, 2012 1396 1406 1384 1392 0 -16.03(-1.14%)
May 29, 2012 1401 1411 1393 1408 0 +15.70(+1.13%)
May 25, 2012 1392 1392 1392 0 +2.43(+0.17%)
May 24, 2012 1388 1398 1373 1390 0 +6.60(+0.48%)
May 23, 2012 1364 1388 1355 1383 0 +12.55(+0.92%)
May 22, 2012 1367 1388 1359 1370 0 +7.20(+0.53%)
May 21, 2012 1355 1374 1342 1363 0 +5.48(+0.40%)
May 18, 2012 1359 1373 1346 1358 0 +2.81(+0.21%)
May 17, 2012 1367 1381 1350 1355 0 -1.33(-0.10%)
May 16, 2012 1370 1380 1354 1356 0 -6.21(-0.46%)
May 15, 2012 1363 1380 1355 1363 0 -5.44(-0.40%)
May 14, 2012 1373 1383 1361 1368 0 -17.68(-1.28%)
May 11, 2012 1376 1401 1371 1386 0 +1.15(+0.08%)
May 10, 2012 1391 1399 1378 1384 0 +8.12(+0.59%)
May 09, 2012 1373 1388 1364 1376 0 -40.14(-2.83%)
May 08, 2012 1419 1428 1402 1417 0 +19.34(+1.38%)
May 07, 2012 1379 1404 1375 1397 0 +9.64(+0.69%)
May 04, 2012 1398 1403 1382 1388 0 -16.24(-1.16%)
May 03, 2012 1414 1418 1396 1404 0 -8.68(-0.61%)
May 02, 2012 1413 1420 1402 1412 0 -6.92(-0.49%)
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