The Modesto Bee Local Stock Index
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Current Price
Components
Dashboard
Latest News
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
The Modesto Bee Local Stock Index (CIX: MODBEE)
1,005.85   UNCHANGED
Streaming Delayed Price  /  Updated: 7:40 AM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote Components News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2013 1005 1013 998.59 1006 0 +2.02(+0.20%)
May 20, 2013 1003 1010 997.11 1004 0 -0.70(-0.07%)
May 17, 2013 995.82 1007 991.14 1005 0 +10.81(+1.09%)
May 16, 2013 992.50 1002 987.53 993.72 0 +1.71(+0.17%)
May 15, 2013 982.29 995.62 980.24 992.01 0 +17.77(+1.82%)
May 13, 2013 972.50 978.52 967.12 974.24 0 -0.21(-0.02%)
May 10, 2013 972.59 977.48 966.64 974.46 0 +3.52(+0.36%)
May 09, 2013 975.37 980.74 966.89 970.94 0 -6.07(-0.62%)
May 08, 2013 970.49 980.64 966.52 977.01 0 +3.60(+0.37%)
May 07, 2013 971.51 978.71 965.06 973.41 0 +3.53(+0.36%)
May 06, 2013 967.21 974.48 961.99 969.87 0 +3.19(+0.33%)
May 03, 2013 967.11 970.49 958.42 966.69 0 +5.48(+0.57%)
May 02, 2013 955.86 964.62 951.45 961.21 0 +6.75(+0.71%)
May 01, 2013 960.36 966.98 951.17 954.46 0 -8.50(-0.88%)
Apr 30, 2013 959.61 966.86 951.82 962.96 0 +2.77(+0.29%)
Apr 29, 2013 956.45 964.85 951.64 960.18 0 +5.65(+0.59%)
Apr 26, 2013 953.03 958.15 949.94 954.54 0 +0.41(+0.04%)
Apr 25, 2013 954.80 963.83 947.68 954.13 0 +1.76(+0.19%)
Apr 24, 2013 951.88 961.12 944.07 952.36 0 -4.53(-0.47%)
Apr 23, 2013 950.86 961.41 944.75 956.90 0 +9.82(+1.04%)
Apr 22, 2013 945.23 952.08 937.98 947.08 0 +5.19(+0.55%)
Apr 19, 2013 937.09 947.56 930.41 941.88 0 +4.77(+0.51%)
Apr 18, 2013 943.22 948.17 929.70 937.12 0 -3.07(-0.33%)
Apr 17, 2013 945.64 950.49 932.70 940.19 0 -11.80(-1.24%)
Apr 16, 2013 949.60 955.80 942.06 951.99 0 +8.34(+0.88%)
Apr 15, 2013 953.56 962.57 941.94 943.65 0 -13.16(-1.38%)
Apr 12, 2013 954.04 961.33 947.91 956.80 0 -1.72(-0.18%)
Apr 11, 2013 955.03 963.89 949.76 958.52 0 -0.26(-0.03%)
Apr 10, 2013 952.54 963.63 949.15 958.78 0 +8.27(+0.87%)
Apr 09, 2013 945.84 955.75 941.76 950.51 0 +6.72(+0.71%)
Apr 08, 2013 939.79 946.40 933.15 943.79 0 +3.42(+0.36%)
Apr 05, 2013 931.48 942.53 927.23 940.38 0 -3.47(-0.37%)
Apr 04, 2013 939.93 947.70 935.47 943.85 0 +3.76(+0.40%)
Apr 03, 2013 949.70 952.81 937.09 940.09 0 -9.56(-1.01%)
Apr 02, 2013 946.52 953.66 942.41 949.65 0 +5.10(+0.54%)
Apr 01, 2013 942.46 950.03 937.47 944.56 0 +1.69(+0.18%)
Mar 28, 2013 942.86 942.86 942.86 0 +2.43(+0.26%)
Mar 27, 2013 935.52 943.89 931.94 940.43 0 -0.53(-0.06%)
Mar 26, 2013 939.12 944.85 934.28 940.96 0 +4.89(+0.52%)
Mar 25, 2013 941.45 946.10 931.10 936.07 0 -3.04(-0.32%)
Mar 22, 2013 936.08 943.10 932.10 939.11 0 +5.40(+0.58%)
Mar 21, 2013 936.12 942.16 930.44 933.71 0 -12.39(-1.31%)
Mar 20, 2013 947.32 952.54 941.90 946.10 0 +3.62(+0.38%)
Mar 19, 2013 944.19 950.05 934.89 942.47 0 +1.39(+0.15%)
Mar 18, 2013 937.90 947.01 934.95 941.08 0 -5.07(-0.54%)
Mar 15, 2013 944.17 951.28 937.79 946.15 0 -0.46(-0.05%)
Mar 14, 2013 942.09 949.25 938.89 946.61 0 +7.20(+0.77%)
Mar 13, 2013 938.94 943.50 934.29 939.41 0 +1.08(+0.12%)
Mar 12, 2013 938.86 944.25 932.77 938.33 0 -1.32(-0.14%)
Mar 11, 2013 936.31 942.79 932.12 939.65 0 +2.87(+0.31%)
Mar 08, 2013 938.77 943.13 931.08 936.78 0 +0.42(+0.05%)
Mar 07, 2013 935.84 941.88 931.12 936.36 0 +1.76(+0.19%)
Mar 06, 2013 933.75 940.23 927.73 934.59 0 +2.91(+0.31%)
Mar 05, 2013 929.89 938.17 926.47 931.68 0 +6.28(+0.68%)
Mar 04, 2013 916.89 926.75 913.20 925.40 0 +5.57(+0.61%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here