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, 2015 1936 1945 1915 1925 0 -10.59(-0.55%)
Apr 29, 2015 1929 1952 1918 1936 0 -2.24(-0.12%)
Apr 28, 2015 1927 1944 1917 1938 0 +12.15(+0.63%)
Apr 27, 2015 1935 1948 1921 1926 0 -8.02(-0.41%)
Apr 24, 2015 1931 1948 1923 1934 0 +5.23(+0.27%)
Apr 23, 2015 1914 1939 1908 1929 0 +16.17(+0.85%)
Apr 22, 2015 1901 1921 1891 1912 0 +15.87(+0.84%)
Apr 21, 2015 1906 1915 1891 1897 0 -5.48(-0.29%)
Apr 20, 2015 1901 1912 1895 1902 0 +10.70(+0.57%)
Apr 17, 2015 1907 1912 1885 1891 0 -25.35(-1.32%)
Apr 16, 2015 1914 1931 1906 1917 0 -1.81(-0.09%)
Apr 15, 2015 1922 1936 1909 1918 0 -0.75(-0.04%)
Apr 14, 2015 1920 1929 1905 1919 0 -4.60(-0.24%)
Apr 13, 2015 1924 1937 1918 1924 0 +98.56(+5.40%)
Apr 10, 2015 1824 1832 1815 1825 0 -94.43(-4.92%)
Apr 09, 2015 1918 1930 1905 1920 0 -56.72(-2.87%)
Apr 08, 2015 1969 1987 1964 1976 0 +4.89(+0.25%)
Apr 07, 2015 1982 1990 1969 1972 0 -8.52(-0.43%)
Apr 06, 2015 1968 1990 1961 1980 0 +1.41(+0.07%)
Apr 02, 2015 1979 1979 1979 1979 0 +10.63(+0.54%)
Apr 01, 2015 1982 1987 1956 1968 0 -14.74(-0.74%)
Mar 31, 2015 1991 2002 1980 1983 0 -12.91(-0.65%)
Mar 30, 2015 1981 2004 1978 1996 0 +24.09(+1.22%)
Mar 27, 2015 1982 1988 1965 1972 0 -8.68(-0.44%)
Mar 26, 2015 1975 1994 1959 1980 0 -1.35(-0.07%)
Mar 25, 2015 2012 2019 1981 1982 0 -33.20(-1.65%)
Mar 24, 2015 2020 2033 2009 2015 0 -7.17(-0.35%)
Mar 23, 2015 2023 2040 2015 2022 0 +0.89(+0.04%)
Mar 20, 2015 2006 2033 2000 2021 0 +21.24(+1.06%)
Mar 19, 2015 2018 2023 1994 2000 0 -21.15(-1.05%)
Mar 18, 2015 2003 2028 1987 2021 0 +10.11(+0.50%)
Mar 17, 2015 2009 2020 1998 2011 0 -7.34(-0.36%)
Mar 16, 2015 2005 2023 1997 2018 0 +21.19(+1.06%)
Mar 13, 2015 2001 2010 1983 1997 0 -6.94(-0.35%)
Mar 12, 2015 1978 2009 1971 2004 0 +37.77(+1.92%)
Mar 11, 2015 1976 1985 1959 1966 0 -2.84(-0.14%)
Mar 10, 2015 1990 1995 1968 1969 0 -34.99(-1.75%)
Mar 09, 2015 2003 2016 1996 2004 0 +4.09(+0.20%)
Mar 06, 2015 2011 2029 1995 2000 0 -17.17(-0.85%)
Mar 05, 2015 2015 2026 2005 2017 0 +8.41(+0.42%)
Mar 04, 2015 2009 2029 2000 2009 0 -19.41(-0.96%)
Mar 03, 2015 2028 2029 2025 2028 0 -8.67(-0.43%)
Mar 02, 2015 2019 2040 2009 2037 0 +16.49(+0.82%)
Feb 27, 2015 2020 2031 2010 2020 0 -8.15(-0.40%)
Feb 26, 2015 2029 2031 2023 2028 0 -5.59(-0.27%)
Feb 25, 2015 2032 2049 2018 2034 0 +4.15(+0.20%)
Feb 24, 2015 2023 2040 2013 2030 0 +9.36(+0.46%)
Feb 23, 2015 2019 2028 2006 2021 0 -0.75(-0.04%)
Feb 20, 2015 2003 2025 1990 2021 0 +11.44(+0.57%)
Feb 19, 2015 2017 2028 2000 2010 0 -18.99(-0.94%)
Feb 18, 2015 2036 2043 2017 2029 0 -9.92(-0.49%)
Feb 17, 2015 2033 2044 2019 2039 0 +0.29(+0.01%)
Feb 13, 2015 2038 2038 2038 2038 0 +1.97(+0.10%)
Feb 12, 2015 2025 2044 2011 2036 0 +17.58(+0.87%)
Feb 11, 2015 2025 2035 2007 2019 0 -16.30(-0.80%)
Feb 10, 2015 2029 2044 2018 2035 0 +21.14(+1.05%)
Feb 09, 2015 2021 2032 2006 2014 0 -16.92(-0.83%)
Feb 06, 2015 2023 2051 2011 2031 0 +16.07(+0.80%)
Feb 05, 2015 2008 2022 2000 2015 0 +16.18(+0.81%)
Feb 04, 2015 1992 2016 1987 1999 0 -1.87(-0.09%)
Feb 03, 2015 1981 2005 1975 2001 0 +31.01(+1.57%)
Feb 02, 2015 1949 1973 1929 1970 0 +27.25(+1.40%)
Jan 30, 2015 1960 1980 1939 1942 0 -34.96(-1.77%)
Jan 29, 2015 1958 1983 1942 1977 0 +29.31(+1.50%)
Jan 28, 2015 1987 1993 1946 1948 0 -24.85(-1.26%)
Jan 27, 2015 1977 1990 1964 1973 0 -21.45(-1.08%)
Jan 26, 2015 1982 2001 1976 1994 0 +8.08(+0.41%)
Jan 23, 2015 1999 2014 1978 1986 0 -8.51(-0.43%)
Jan 22, 2015 1993 1999 1989 1995 0 +39.63(+2.03%)
Jan 21, 2015 1949 1969 1941 1955 0 +4.09(+0.21%)
Jan 20, 2015 1961 1972 1934 1951 0 -1.91(-0.10%)
Jan 16, 2015 1938 1958 1928 1953 0 +18.10(+0.94%)
Jan 15, 2015 1935 1947 1929 1935 0 -20.19(-1.03%)
Jan 14, 2015 1955 1975 1934 1955 0 -30.15(-1.52%)
Jan 13, 2015 1985 1985 1985 1985 0 -8.28(-0.42%)
Jan 12, 2015 1998 2007 1984 1993 0 -7.02(-0.35%)
Jan 09, 2015 2028 2030 1996 2000 0 -28.14(-1.39%)
Jan 08, 2015 2011 2035 2006 2029 0 +35.65(+1.79%)
Jan 07, 2015 1985 2004 1967 1993 0 +23.74(+1.21%)
Jan 06, 2015 1993 2003 1956 1969 0 -15.81(-0.80%)
Jan 05, 2015 2009 2017 1980 1985 0 -35.00(-1.73%)
Jan 02, 2015 2031 2042 2006 2020 0 -3.03(-0.15%)
Dec 31, 2014 2023 2023 2023 2023 0 -18.85(-0.92%)
Dec 30, 2014 2041 2053 2036 2042 0 -4.17(-0.20%)
Dec 29, 2014 2031 2055 2029 2046 0 +7.33(+0.36%)
Dec 26, 2014 2033 2047 2028 2039 0 +7.29(+0.36%)
Dec 24, 2014 2031 2031 2031 2031 0 -2.85(-0.14%)
Dec 23, 2014 2029 2044 2023 2034 0 +13.78(+0.68%)
Dec 22, 2014 2005 2023 1999 2021 0 +20.12(+1.01%)
Dec 19, 2014 2008 2022 1993 2000 0 -8.86(-0.44%)
Dec 18, 2014 1990 2012 1976 2009 0 +39.50(+2.01%)
Dec 17, 2014 1937 1974 1931 1970 0 +40.84(+2.12%)
Dec 16, 2014 1929 1971 1928 1929 0 -16.28(-0.84%)
Dec 15, 2014 1972 1981 1934 1945 0 -17.04(-0.87%)
Dec 12, 2014 1973 1992 1958 1962 0 -20.65(-1.04%)
Dec 11, 2014 1976 2004 1971 1983 0 +15.25(+0.78%)
Dec 10, 2014 1986 1998 1964 1968 0 -19.60(-0.99%)
Dec 09, 2014 1976 1998 1957 1987 0 -16.02(-0.80%)
Dec 08, 2014 2006 2025 1992 2003 0 -7.04(-0.35%)
Dec 05, 2014 2005 2019 1994 2010 0 +13.08(+0.65%)
Dec 04, 2014 1994 2006 1982 1997 0 -1.90(-0.10%)
Dec 03, 2014 1998 2011 1987 1999 0 -4.13(-0.21%)
Dec 02, 2014 1997 2017 1986 2003 0 +5.53(+0.28%)
Dec 01, 2014 2011 2019 1990 1998 0 -22.46(-1.11%)
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%)
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