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 29, 2016 1904 1912 1871 1886 0 -21.37(-1.12%)
Apr 28, 2016 1912 1929 1900 1907 0 -13.11(-0.68%)
Apr 27, 2016 1912 1935 1904 1921 0 +5.82(+0.30%)
Apr 26, 2016 1914 1926 1900 1915 0 +5.60(+0.29%)
Apr 25, 2016 1897 1914 1886 1909 0 +4.83(+0.25%)
Apr 22, 2016 1899 1916 1888 1904 0 +7.78(+0.41%)
Apr 21, 2016 1921 1930 1890 1897 0 -22.44(-1.17%)
Apr 20, 2016 1915 1931 1903 1919 0 +8.03(+0.42%)
Apr 19, 2016 1901 1919 1891 1911 0 +15.04(+0.79%)
Apr 18, 2016 1876 1900 1868 1896 0 +17.89(+0.95%)
Apr 15, 2016 1883 1894 1870 1878 0 -3.47(-0.18%)
Apr 14, 2016 1870 1895 1861 1882 0 +4.24(+0.23%)
Apr 13, 2016 1870 1890 1859 1877 0 +20.65(+1.11%)
Apr 12, 2016 1837 1862 1829 1857 0 +21.84(+1.19%)
Apr 11, 2016 1842 1856 1831 1835 0 -3.30(-0.18%)
Apr 08, 2016 1848 1857 1832 1838 0 -0.10(-0.01%)
Apr 07, 2016 1852 1860 1825 1838 0 -23.54(-1.26%)
Apr 06, 2016 1852 1867 1842 1862 0 +6.05(+0.33%)
Apr 05, 2016 1865 1872 1847 1856 0 -20.20(-1.08%)
Apr 04, 2016 1878 1888 1866 1876 0 -0.47(-0.03%)
Apr 01, 2016 1859 1883 1849 1876 0 +6.15(+0.33%)
Mar 31, 2016 1875 1889 1865 1870 0 -5.09(-0.27%)
Mar 30, 2016 1871 1889 1861 1875 0 +14.64(+0.79%)
Mar 29, 2016 1860 1872 1843 1861 0 -1.64(-0.09%)
Mar 28, 2016 1867 1875 1855 1862 0 +0.46(+0.02%)
Mar 24, 2016 1862 1862 1862 1862 0 -3.27(-0.18%)
Mar 23, 2016 1877 1884 1861 1865 0 -13.40(-0.71%)
Mar 22, 2016 1877 1892 1869 1878 0 -6.22(-0.33%)
Mar 21, 2016 1875 1896 1867 1885 0 +9.32(+0.50%)
Mar 18, 2016 1879 1892 1860 1875 0 +10.35(+0.55%)
Mar 17, 2016 1857 1880 1844 1865 0 +3.80(+0.20%)
Mar 16, 2016 1858 1881 1840 1861 0 -2.46(-0.13%)
Mar 15, 2016 1843 1869 1839 1864 0 +6.63(+0.36%)
Mar 14, 2016 1854 1866 1841 1857 0 +0.84(+0.05%)
Mar 11, 2016 1844 1865 1830 1856 0 +27.59(+1.51%)
Mar 10, 2016 1832 1845 1805 1829 0 +2.34(+0.13%)
Mar 09, 2016 1835 1844 1814 1826 0 -3.18(-0.17%)
Mar 08, 2016 1834 1853 1817 1829 0 -16.70(-0.90%)
Mar 07, 2016 1830 1855 1820 1846 0 +6.95(+0.38%)
Mar 04, 2016 1837 1849 1824 1839 0 +7.78(+0.42%)
Mar 03, 2016 1822 1836 1802 1831 0 +5.53(+0.30%)
Mar 02, 2016 1811 1833 1801 1826 0 +12.08(+0.67%)
Mar 01, 2016 1785 1818 1776 1814 0 +41.99(+2.37%)
Feb 29, 2016 1789 1802 1769 1772 0 -17.42(-0.97%)
Feb 26, 2016 1802 1816 1777 1789 0 -3.46(-0.19%)
Feb 25, 2016 1779 1800 1775 1793 0 +17.38(+0.98%)
Feb 24, 2016 1755 1780 1732 1775 0 +0.63(+0.04%)
Feb 23, 2016 1791 1799 1763 1775 0 -17.22(-0.96%)
Feb 22, 2016 1763 1798 1774 1792 0 +31.97(+1.82%)
Feb 19, 2016 1754 1769 1738 1760 0 +0.48(+0.03%)
Feb 18, 2016 1770 1782 1738 1759 0 -19.58(-1.10%)
Feb 17, 2016 1783 1795 1766 1779 0 +9.66(+0.55%)
Feb 16, 2016 1771 1780 1746 1769 0 +23.10(+1.32%)
Feb 12, 2016 1746 1746 1746 1746 0 +46.61(+2.74%)
Feb 11, 2016 1698 1719 1681 1700 0 -31.54(-1.82%)
Feb 10, 2016 1735 1737 1727 1731 0 -6.38(-0.37%)
Feb 09, 2016 1721 1755 1707 1738 0 -10.20(-0.58%)
Feb 08, 2016 1751 1768 1715 1748 0 -24.17(-1.36%)
Feb 05, 2016 1796 1810 1757 1772 0 -19.34(-1.08%)
Feb 04, 2016 1778 1808 1760 1791 0 +6.27(+0.35%)
Feb 03, 2016 1811 1819 1744 1785 0 -23.54(-1.30%)
Feb 02, 2016 1826 1834 1797 1809 0 -32.38(-1.76%)
Feb 01, 2016 1826 1851 1814 1841 0 +6.23(+0.34%)
Jan 29, 2016 1800 1837 1795 1835 0 +47.63(+2.67%)
Jan 28, 2016 1790 1802 1764 1787 0 +11.49(+0.65%)
Jan 27, 2016 1770 1804 1759 1776 0 +0.64(+0.04%)
Jan 26, 2016 1758 1786 1752 1775 0 +22.95(+1.31%)
Jan 25, 2016 1781 1790 1742 1752 0 -22.46(-1.27%)
Jan 22, 2016 1771 1786 1757 1774 0 +25.74(+1.47%)
Jan 21, 2016 1740 1778 1726 1749 0 +15.18(+0.88%)
Jan 20, 2016 1742 1763 1701 1734 0 -34.91(-1.97%)
Jan 19, 2016 1783 1797 1751 1768 0 +3.83(+0.22%)
Jan 15, 2016 1765 1765 1765 1765 0 -40.26(-2.23%)
Jan 14, 2016 1787 1820 1764 1805 0 +24.30(+1.36%)
Jan 13, 2016 1836 1841 1776 1781 0 -46.78(-2.56%)
Jan 12, 2016 1832 1845 1805 1827 0 +12.21(+0.67%)
Jan 11, 2016 1807 1823 1791 1815 0 +21.20(+1.18%)
Jan 08, 2016 1835 1843 1790 1794 0 -23.84(-1.31%)
Jan 07, 2016 1822 1848 1801 1818 0 -31.12(-1.68%)
Jan 06, 2016 1848 1869 1836 1849 0 -24.31(-1.30%)
Jan 05, 2016 1867 1885 1850 1873 0 +11.43(+0.61%)
Jan 04, 2016 1855 1868 1838 1862 0 -24.18(-1.28%)
Dec 31, 2015 1886 1886 1886 1886 0 -18.56(-0.97%)
Dec 30, 2015 1913 1918 1901 1905 0 -10.78(-0.56%)
Dec 29, 2015 1908 1921 1902 1915 0 +18.18(+0.96%)
Dec 28, 2015 1894 1904 1884 1897 0 -3.57(-0.19%)
Dec 24, 2015 1901 1901 1901 1901 0 -5.88(-0.31%)
Dec 23, 2015 1894 1909 1886 1907 0 +21.95(+1.16%)
Dec 22, 2015 1878 1890 1861 1885 0 +16.57(+0.89%)
Dec 21, 2015 1864 1876 1848 1868 0 +17.23(+0.93%)
Dec 18, 2015 1874 1882 1848 1851 0 -33.69(-1.79%)
Dec 17, 2015 1916 1922 1884 1885 0 -27.28(-1.43%)
Dec 16, 2015 1894 1919 1876 1912 0 +30.13(+1.60%)
Dec 15, 2015 1873 1900 1860 1882 0 +25.08(+1.35%)
Dec 14, 2015 1847 1865 1829 1857 0 +10.85(+0.59%)
Dec 11, 2015 1854 1868 1836 1846 0 -30.80(-1.64%)
Dec 10, 2015 1870 1895 1861 1877 0 +8.42(+0.45%)
Dec 09, 2015 1872 1899 1856 1868 0 -12.55(-0.67%)
Dec 08, 2015 1890 1902 1870 1881 0 -23.01(-1.21%)
Dec 07, 2015 1901 1915 1886 1904 0 -3.23(-0.17%)
Dec 04, 2015 1869 1912 1865 1907 0 +45.38(+2.44%)
Dec 03, 2015 1885 1896 1854 1862 0 -19.89(-1.06%)
Dec 02, 2015 1900 1907 1878 1881 0 -19.13(-1.01%)
Dec 01, 2015 1893 1906 1882 1901 0 +16.22(+0.86%)
Nov 30, 2015 1897 1904 1880 1884 0 -11.72(-0.62%)
Nov 27, 2015 1898 1905 1887 1896 0 +0.76(+0.04%)
Nov 25, 2015 1895 1895 1895 1895 0 +1.91(+0.10%)
Nov 24, 2015 1885 1904 1878 1893 0 -5.02(-0.26%)
Nov 23, 2015 1898 1910 1898 1898 0 -3.53(-0.19%)
Nov 20, 2015 1904 1907 1897 1902 0 +1.44(+0.08%)
Nov 19, 2015 1900 1911 1888 1901 0 +1.14(+0.06%)
Nov 18, 2015 1877 1905 1864 1899 0 +27.94(+1.49%)
Nov 17, 2015 1874 1894 1861 1871 0 +10.87(+0.58%)
Nov 16, 2015 1827 1862 1822 1861 0 +30.78(+1.68%)
Nov 13, 2015 1846 1858 1824 1830 0 -24.66(-1.33%)
Nov 12, 2015 1869 1877 1851 1854 0 -22.47(-1.20%)
Nov 11, 2015 1890 1895 1870 1877 0 -8.45(-0.45%)
Nov 10, 2015 1871 1892 1862 1885 0 +11.42(+0.61%)
Nov 09, 2015 1890 1895 1862 1874 0 -16.45(-0.87%)
Nov 06, 2015 1891 1902 1875 1890 0 +16.82(+0.90%)
Nov 05, 2015 1865 1884 1860 1874 0 +8.97(+0.48%)
Nov 04, 2015 1876 1881 1857 1865 0 -8.52(-0.45%)
Nov 03, 2015 1862 1880 1856 1873 0 +7.14(+0.38%)
Nov 02, 2015 1858 1874 1846 1866 0 +12.80(+0.69%)
Oct 30, 2015 1871 1881 1849 1853 0 -16.85(-0.90%)
Oct 29, 2015 1875 1886 1857 1870 0 -7.50(-0.40%)
Oct 28, 2015 1849 1882 1839 1878 0 +32.84(+1.78%)
Oct 27, 2015 1853 1859 1836 1845 0 -17.67(-0.95%)
Oct 26, 2015 1868 1876 1852 1862 0 -4.45(-0.24%)
Oct 23, 2015 1871 1884 1849 1867 0 +11.32(+0.61%)
Oct 22, 2015 1840 1868 1832 1856 0 +33.84(+1.86%)
Oct 21, 2015 1836 1847 1816 1822 0 -9.24(-0.50%)
Oct 20, 2015 1826 1841 1819 1831 0 +3.91(+0.21%)
Oct 19, 2015 1822 1836 1814 1827 0 -1.75(-0.10%)
Oct 16, 2015 1836 1840 1814 1829 0 +3.71(+0.20%)
Oct 15, 2015 1809 1836 1794 1825 0 +23.43(+1.30%)
Oct 14, 2015 1844 1860 1789 1802 0 -38.73(-2.10%)
Oct 13, 2015 1840 1851 1831 1840 0 -6.76(-0.37%)
Oct 12, 2015 1844 1853 1834 1847 0 +4.36(+0.24%)
Oct 09, 2015 1857 1863 1834 1843 0 -9.69(-0.52%)
Oct 08, 2015 1835 1856 1824 1852 0 +14.82(+0.81%)
Oct 07, 2015 1834 1848 1821 1838 0 +8.16(+0.45%)
Oct 06, 2015 1830 1843 1819 1829 0 -4.92(-0.27%)
Oct 05, 2015 1813 1840 1807 1834 0 +34.17(+1.90%)
Oct 02, 2015 1767 1801 1746 1800 0 +5.69(+0.32%)
Oct 01, 2015 1795 1806 1774 1794 0 +0.15(+0.01%)
Sep 30, 2015 1788 1800 1770 1794 0 +27.35(+1.55%)
Sep 29, 2015 1766 1777 1749 1767 0 +6.26(+0.36%)
Sep 28, 2015 1784 1793 1755 1761 0 -32.46(-1.81%)
Sep 25, 2015 1798 1813 1784 1793 0 +14.86(+0.84%)
Sep 24, 2015 1767 1784 1757 1778 0 -4.35(-0.24%)
Sep 23, 2015 1782 1792 1770 1783 0 +3.19(+0.18%)
Sep 22, 2015 1779 1790 1765 1780 0 -18.94(-1.05%)
Sep 21, 2015 1793 1806 1784 1798 0 +14.23(+0.80%)
Sep 18, 2015 1794 1804 1775 1784 0 -30.61(-1.69%)
Sep 17, 2015 1836 1855 1803 1815 0 -23.83(-1.30%)
Sep 16, 2015 1832 1844 1815 1839 0 +9.97(+0.55%)
Sep 15, 2015 1813 1838 1804 1829 0 +23.16(+1.28%)
Sep 14, 2015 1809 1816 1796 1806 0 -4.90(-0.27%)
Sep 11, 2015 1798 1813 1789 1810 0 -1513.61(-45.54%)
Sep 10, 2015 3334 3363 3307 3324 0 +1524.34(+84.70%)
Sep 09, 2015 1844 1849 1795 1800 0 -26.84(-1.47%)
Sep 08, 2015 1811 1829 1798 1827 0 +49.45(+2.78%)
Sep 04, 2015 1777 1777 1777 1777 0 -30.67(-1.70%)
Sep 03, 2015 1810 1826 1799 1808 0 +8.45(+0.47%)
Sep 02, 2015 1804 1809 1776 1799 0 +30.38(+1.72%)
Sep 01, 2015 1788 1802 1755 1769 0 -54.22(-2.97%)
Aug 31, 2015 1824 1832 1809 1823 0 -5.09(-0.28%)
Aug 28, 2015 1836 1844 1813 1828 0 -14.57(-0.79%)
Aug 27, 2015 1824 1847 1806 1843 0 +43.69(+2.43%)
Aug 26, 2015 1778 1804 1740 1799 0 +64.67(+3.73%)
Aug 25, 2015 1826 1830 1733 1734 0 -27.24(-1.55%)
Aug 24, 2015 1727 1824 1652 1762 0 -80.12(-4.35%)
Aug 21, 2015 1865 1894 1841 1842 0 -59.10(-3.11%)
Aug 20, 2015 1918 1931 1898 1901 0 -33.55(-1.73%)
Aug 19, 2015 1935 1952 1920 1934 0 -10.89(-0.56%)
Aug 18, 2015 1944 1959 1936 1945 0 -9.30(-0.48%)
Aug 17, 2015 1942 1960 1937 1955 0 +3.52(+0.18%)
Aug 14, 2015 1940 1954 1935 1951 0 +11.37(+0.59%)
Aug 13, 2015 1934 1953 1926 1940 0 +5.16(+0.27%)
Aug 12, 2015 1929 1940 1902 1935 0 -12.00(-0.62%)
Aug 11, 2015 1942 1960 1935 1947 0 -12.03(-0.61%)
Aug 10, 2015 1952 1965 1945 1959 0 +15.76(+0.81%)
Aug 07, 2015 1953 1963 1931 1943 0 -9.94(-0.51%)
Aug 06, 2015 1965 1971 1945 1953 0 -12.51(-0.64%)
Aug 05, 2015 1965 1978 1953 1965 0 +8.04(+0.41%)
Aug 04, 2015 1959 1970 1949 1957 0 -0.25(-0.01%)
Aug 03, 2015 1965 1971 1946 1958 0 -2.11(-0.11%)
Jul 31, 2015 1971 1977 1954 1960 0 -7.38(-0.38%)
Jul 30, 2015 1962 1975 1952 1967 0 +70.95(+3.74%)
Jul 29, 2015 1888 1907 1878 1896 0 -48.27(-2.48%)
Jul 28, 2015 1943 1954 1926 1944 0 +11.29(+0.58%)
Jul 27, 2015 1929 1944 1919 1933 0 -5.26(-0.27%)
Jul 24, 2015 1962 1969 1935 1938 0 -13.48(-0.69%)
Jul 23, 2015 1971 1975 1945 1952 0 -14.04(-0.71%)
Jul 22, 2015 1951 1973 1947 1966 0 +13.79(+0.71%)
Jul 21, 2015 1957 1964 1945 1952 0 -7.86(-0.40%)
Jul 20, 2015 1963 1971 1953 1960 0 -2.74(-0.14%)
Jul 17, 2015 1964 1974 1950 1963 0 -5.38(-0.27%)
Jul 16, 2015 1969 1978 1958 1968 0 +10.37(+0.53%)
Jul 15, 2015 1954 1972 1943 1958 0 +9.43(+0.48%)
Jul 14, 2015 1934 1953 1926 1948 0 +9.36(+0.48%)
Jul 13, 2015 1932 1943 1926 1939 0 +21.61(+1.13%)
Jul 10, 2015 1919 1929 1908 1917 0 +17.99(+0.95%)
Jul 09, 2015 1918 1925 1896 1899 0 +3.06(+0.16%)
Jul 08, 2015 1912 1922 1893 1896 0 -35.25(-1.83%)
Jul 07, 2015 1926 1939 1893 1931 0 +7.08(+0.37%)
Jul 06, 2015 1912 1930 1906 1924 0 -3.36(-0.17%)
Jul 02, 2015 1928 1928 1928 1928 0 -3.81(-0.20%)
Jul 01, 2015 1932 1939 1912 1932 0 +16.71(+0.87%)
Jun 30, 2015 1933 1939 1906 1915 0 -2.54(-0.13%)
Jun 29, 2015 1936 1950 1915 1917 0 -36.78(-1.88%)
Jun 26, 2015 1955 1964 1944 1954 0 +5.09(+0.26%)
Jun 25, 2015 1964 1970 1946 1949 0 -6.69(-0.34%)
Jun 24, 2015 1962 1972 1952 1956 0 -10.28(-0.52%)
Jun 23, 2015 1965 1978 1956 1966 0 +11.53(+0.59%)
Jun 22, 2015 1952 1962 1946 1954 0 +15.01(+0.77%)
Jun 19, 2015 1945 1956 1937 1939 0 -11.95(-0.61%)
Jun 18, 2015 1941 1959 1936 1951 0 +12.82(+0.66%)
Jun 17, 2015 1940 1949 1928 1939 0 +1.88(+0.10%)
Jun 16, 2015 1926 1940 1919 1937 0 +9.60(+0.50%)
Jun 15, 2015 1925 1934 1915 1927 0 +60.37(+3.23%)
Jun 12, 2015 1869 1879 1857 1867 0 -76.88(-3.96%)
Jun 11, 2015 1947 1959 1938 1944 0 +1.83(+0.09%)
Jun 10, 2015 1932 1950 1927 1942 0 +18.00(+0.94%)
Jun 09, 2015 1924 1934 1909 1924 0 +5.70(+0.30%)
Jun 08, 2015 1935 1940 1916 1918 0 -10.91(-0.57%)
Jun 05, 2015 1943 1952 1921 1929 0 -3.90(-0.20%)
Jun 04, 2015 1940 1952 1923 1933 0 -13.63(-0.70%)
Jun 03, 2015 1936 1956 1927 1947 0 +18.09(+0.94%)
Jun 02, 2015 1925 1938 1917 1928 0 +1.59(+0.08%)
Jun 01, 2015 1930 1939 1917 1927 0 +4.63(+0.24%)
May 29, 2015 1936 1943 1917 1922 0 -12.33(-0.64%)
May 28, 2015 1939 1943 1926 1935 0 -6.56(-0.34%)
May 27, 2015 1933 1948 1926 1941 0 +15.95(+0.83%)
May 26, 2015 1937 1942 1916 1925 0 -14.64(-0.75%)
May 22, 2015 1940 1940 1940 1940 0 -4.95(-0.25%)
May 21, 2015 1936 1953 1929 1945 0 +5.15(+0.27%)
May 20, 2015 1946 1954 1930 1940 0 -12.44(-0.64%)
May 19, 2015 1956 1974 1935 1952 0 -9.99(-0.51%)
May 18, 2015 1948 1967 1944 1962 0 +14.34(+0.74%)
May 15, 2015 1947 1958 1934 1948 0 +0.96(+0.05%)
May 14, 2015 1946 1954 1935 1947 0 +9.07(+0.47%)
May 13, 2015 1943 1955 1929 1938 0 -3.72(-0.19%)
May 12, 2015 1931 1951 1921 1941 0 +5.24(+0.27%)
May 11, 2015 1942 1951 1932 1936 0 -9.58(-0.49%)
May 08, 2015 1936 1955 1930 1946 0 +25.39(+1.32%)
May 07, 2015 1918 1931 1904 1920 0 +3.88(+0.20%)
May 06, 2015 1927 1935 1900 1916 0 -13.57(-0.70%)
May 05, 2015 1947 1956 1926 1930 0 -19.23(-0.99%)
May 04, 2015 1938 1959 1931 1949 0 +12.82(+0.66%)
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