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, 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%)
Dec 02, 2013 1854 1863 1841 1847 0 -6.33(-0.34%)
Nov 29, 2013 1861 1867 1850 1853 0 -3.51(-0.19%)
Nov 27, 2013 1857 1857 1857 0 +0.70(+0.04%)
Nov 26, 2013 1858 1867 1850 1856 0 -0.13(-0.01%)
Nov 25, 2013 1855 1868 1849 1856 0 +6.46(+0.35%)
Nov 22, 2013 1842 1855 1834 1850 0 +9.07(+0.49%)
Nov 21, 2013 1829 1850 1823 1841 0 +16.41(+0.90%)
Nov 20, 2013 1840 1844 1817 1824 0 -11.42(-0.62%)
Nov 19, 2013 1833 1847 1825 1836 0 +5.37(+0.29%)
Nov 18, 2013 1834 1843 1823 1831 0 -2.08(-0.11%)
Nov 15, 2013 1823 1838 1817 1833 0 +7.39(+0.40%)
Nov 14, 2013 1815 1834 1807 1825 0 +23.17(+1.29%)
Nov 12, 2013 1804 1814 1791 1802 0 -5.00(-0.28%)
Nov 11, 2013 1799 1814 1792 1807 0 +6.23(+0.35%)
Nov 08, 2013 1778 1805 1767 1801 0 +23.45(+1.32%)
Nov 07, 2013 1807 1809 1774 1777 0 -26.69(-1.48%)
Nov 06, 2013 1806 1814 1794 1804 0 +3.68(+0.20%)
Nov 05, 2013 1800 1814 1789 1800 0 -5.57(-0.31%)
Nov 04, 2013 1806 1812 1798 1806 0 +5.23(+0.29%)
Nov 01, 2013 1806 1818 1792 1801 0 +1.14(+0.06%)
Oct 31, 2013 1805 1816 1792 1800 0 -9.06(-0.50%)
Oct 30, 2013 1815 1822 1800 1809 0 -0.99(-0.05%)
Oct 29, 2013 1806 1818 1795 1810 0 +8.39(+0.47%)
Oct 28, 2013 1797 1809 1788 1801 0 +6.09(+0.34%)
Oct 25, 2013 1788 1802 1780 1795 0 +7.02(+0.39%)
Oct 24, 2013 1790 1797 1774 1788 0 -0.60(-0.03%)
Oct 23, 2013 1795 1803 1780 1789 0 -9.34(-0.52%)
Oct 22, 2013 1791 1805 1782 1798 0 +12.80(+0.72%)
Oct 21, 2013 1785 1795 1774 1785 0 -0.43(-0.02%)
Oct 18, 2013 1789 1796 1776 1786 0 -0.75(-0.04%)
Oct 17, 2013 1770 1790 1746 1786 0 +12.36(+0.70%)
Oct 16, 2013 1757 1780 1751 1774 0 +28.53(+1.63%)
Oct 15, 2013 1757 1766 1740 1746 0 -13.10(-0.74%)
Oct 14, 2013 1744 1764 1738 1759 0 +3.04(+0.17%)
Oct 11, 2013 1743 1759 1732 1756 0 +4.76(+0.27%)
Oct 10, 2013 1733 1753 1721 1751 0 +37.48(+2.19%)
Oct 09, 2013 1707 1725 1697 1713 0 +9.20(+0.54%)
Oct 08, 2013 1714 1727 1697 1704 0 -13.13(-0.76%)
Oct 07, 2013 1721 1730 1711 1717 0 -17.05(-0.98%)
Oct 04, 2013 1730 1739 1725 1734 0 +4.27(+0.25%)
Oct 03, 2013 1741 1743 1720 1730 0 -13.37(-0.77%)
Oct 02, 2013 1735 1747 1725 1743 0 +0.11(+0.01%)
Oct 01, 2013 1738 1750 1730 1743 0 -4.07(-0.23%)
Sep 27, 2013 1751 1756 1741 1747 0 -10.20(-0.58%)
Sep 26, 2013 1761 1771 1748 1758 0 +1.27(+0.07%)
Sep 25, 2013 1766 1773 1744 1756 0 -6.67(-0.38%)
Sep 24, 2013 1767 1781 1754 1763 0 -6.05(-0.34%)
Sep 23, 2013 1770 1779 1752 1769 0 -9.35(-0.53%)
Sep 20, 2013 1796 1800 1773 1778 0 -15.63(-0.87%)
Sep 19, 2013 1809 1813 1783 1794 0 -7.66(-0.43%)
Sep 18, 2013 1778 1811 1771 1802 0 +21.34(+1.20%)
Sep 17, 2013 1775 1787 1768 1780 0 +6.64(+0.37%)
Sep 16, 2013 1782 1786 1763 1774 0 +11.12(+0.63%)
Sep 13, 2013 1763 1772 1755 1763 0 +2.06(+0.12%)
Sep 12, 2013 1766 1775 1752 1761 0 -4.42(-0.25%)
Sep 11, 2013 1760 1770 1753 1765 0 +3.96(+0.22%)
Sep 10, 2013 1752 1767 1746 1761 0 +19.46(+1.12%)
Sep 09, 2013 1730 1745 1721 1742 0 +16.57(+0.96%)
Sep 06, 2013 1736 1742 1713 1725 0 -5.64(-0.33%)
Sep 05, 2013 1732 1748 1724 1731 0 +2.02(+0.12%)
Sep 04, 2013 1715 1735 1711 1729 0 +12.56(+0.73%)
Sep 03, 2013 1732 1739 1708 1716 0 +0.70(+0.04%)
Aug 30, 2013 1715 1715 1715 0 -2.69(-0.16%)
Aug 29, 2013 1714 1734 1710 1718 0 +2.78(+0.16%)
Aug 28, 2013 1711 1727 1704 1715 0 +2.61(+0.15%)
Aug 27, 2013 1723 1735 1707 1713 0 -27.52(-1.58%)
Aug 26, 2013 1751 1760 1738 1740 0 -10.55(-0.60%)
Aug 23, 2013 1749 1758 1737 1751 0 +5.46(+0.31%)
Aug 22, 2013 1738 1754 1728 1745 0 +12.57(+0.73%)
Aug 21, 2013 1734 1750 1723 1733 0 -4.08(-0.23%)
Aug 20, 2013 1733 1746 1721 1737 0 +5.14(+0.30%)
Aug 19, 2013 1745 1750 1726 1732 0 -14.77(-0.85%)
Aug 16, 2013 1746 1760 1736 1746 0 -4.77(-0.27%)
Aug 15, 2013 1759 1767 1745 1751 0 -27.45(-1.54%)
Aug 14, 2013 1787 1794 1773 1779 0 -6.86(-0.38%)
Aug 13, 2013 1789 1795 1772 1785 0 -1.12(-0.06%)
Aug 12, 2013 1778 1794 1774 1787 0 +1.01(+0.06%)
Aug 09, 2013 1793 1799 1779 1786 0 -10.11(-0.56%)
Aug 08, 2013 1803 1810 1783 1796 0 +2.94(+0.16%)
Aug 07, 2013 1791 1803 1781 1793 0 -13.39(-0.74%)
Aug 06, 2013 1819 1821 1802 1806 0 -16.56(-0.91%)
Aug 05, 2013 1823 1831 1814 1823 0 -4.20(-0.23%)
Aug 02, 2013 1818 1830 1811 1827 0 +5.98(+0.33%)
Aug 01, 2013 1816 1830 1809 1821 0 +24.83(+1.38%)
Jul 31, 2013 1796 1816 1790 1796 0 +0.69(+0.04%)
Jul 30, 2013 1806 1812 1791 1795 0 -2.79(-0.16%)
Jul 29, 2013 1800 1809 1791 1798 0 -5.35(-0.30%)
Jul 26, 2013 1798 1808 1786 1804 0 +5.94(+0.33%)
Jul 25, 2013 1795 1809 1781 1798 0 -3.71(-0.21%)
Jul 24, 2013 1817 1820 1791 1801 0 -11.33(-0.63%)
Jul 23, 2013 1814 1823 1802 1813 0 +2.68(+0.15%)
Jul 22, 2013 1804 1821 1797 1810 0 -0.07(-0.00%)
Jul 19, 2013 1808 1816 1795 1810 0 +3.49(+0.19%)
Jul 18, 2013 1794 1816 1788 1807 0 +16.85(+0.94%)
Jul 17, 2013 1786 1805 1778 1790 0 +8.41(+0.47%)
Jul 16, 2013 1781 1791 1767 1781 0 -0.70(-0.04%)
Jul 15, 2013 1784 1791 1771 1782 0 +1.50(+0.08%)
Jul 12, 2013 1773 1786 1763 1780 0 +13.58(+0.77%)
Jul 11, 2013 1770 1777 1753 1767 0 +14.32(+0.82%)
Jul 10, 2013 1763 1769 1743 1753 0 -12.96(-0.73%)
Jul 09, 2013 1767 1773 1753 1766 0 +6.36(+0.36%)
Jul 08, 2013 1746 1766 1741 1759 0 +18.79(+1.08%)
Jul 05, 2013 1733 1744 1718 1740 0 +17.52(+1.02%)
Jul 03, 2013 1723 1723 1723 0 +2.07(+0.12%)
Jul 02, 2013 1712 1738 1704 1721 0 +6.97(+0.41%)
Jul 01, 2013 1718 1732 1706 1714 0 +5.41(+0.32%)
Jun 28, 2013 1719 1727 1703 1708 0 +3.90(+0.23%)
Jun 26, 2013 1699 1713 1691 1705 0 +20.79(+1.23%)
Jun 25, 2013 1678 1693 1666 1684 0 +20.37(+1.22%)
Jun 24, 2013 1662 1682 1641 1663 0 -16.07(-0.96%)
Jun 21, 2013 1685 1697 1658 1679 0 +8.60(+0.51%)
Jun 20, 2013 1697 1705 1667 1671 0 -36.03(-2.11%)
Jun 19, 2013 1729 1738 1705 1707 0 -23.64(-1.37%)
Jun 18, 2013 1718 1737 1714 1730 0 +14.31(+0.83%)
Jun 17, 2013 1719 1728 1705 1716 0 +8.25(+0.48%)
Jun 14, 2013 1720 1730 1704 1708 0 -15.01(-0.87%)
Jun 13, 2013 1702 1729 1696 1723 0 +21.07(+1.24%)
Jun 12, 2013 1722 1727 1697 1702 0 -10.40(-0.61%)
Jun 11, 2013 1716 1732 1707 1712 0 -17.51(-1.01%)
Jun 10, 2013 1738 1747 1722 1730 0 +2.76(+0.16%)
Jun 07, 2013 1724 1737 1710 1727 0 +16.77(+0.98%)
Jun 06, 2013 1688 1713 1676 1710 0 +21.40(+1.27%)
Jun 05, 2013 1711 1718 1683 1689 0 -27.73(-1.62%)
Jun 04, 2013 1719 1738 1705 1717 0 -1.72(-0.10%)
Jun 03, 2013 1715 1727 1689 1718 0 +8.88(+0.52%)
May 31, 2013 1728 1738 1708 1709 0 -20.85(-1.21%)
May 30, 2013 1731 1750 1717 1730 0 +1.20(+0.07%)
May 29, 2013 1728 1742 1711 1729 0 -6.15(-0.35%)
May 28, 2013 1748 1758 1730 1735 0 +5.45(+0.32%)
May 24, 2013 1730 1730 1730 0 +5.58(+0.32%)
May 23, 2013 1712 1737 1702 1724 0 -8.70(-0.50%)
May 22, 2013 1747 1764 1724 1733 0 -11.75(-0.67%)
May 21, 2013 1748 1759 1733 1745 0 +1.54(+0.09%)
May 20, 2013 1742 1754 1735 1743 0 -1.40(-0.08%)
May 17, 2013 1740 1752 1730 1744 0 +8.05(+0.46%)
May 16, 2013 1739 1753 1727 1736 0 -13.52(-0.77%)
May 15, 2013 1730 1757 1727 1750 0 +39.67(+2.32%)
May 13, 2013 1713 1720 1701 1710 0 -4.75(-0.28%)
May 10, 2013 1711 1719 1702 1715 0 +8.65(+0.51%)
May 09, 2013 1719 1726 1700 1706 0 -13.70(-0.80%)
May 08, 2013 1712 1730 1701 1720 0 +3.12(+0.18%)
May 07, 2013 1713 1726 1703 1717 0 +8.87(+0.52%)
May 06, 2013 1700 1715 1692 1708 0 +10.71(+0.63%)
May 03, 2013 1699 1702 1684 1697 0 +13.26(+0.79%)
May 02, 2013 1681 1691 1672 1684 0 +5.28(+0.31%)
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