Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumber, Wood Production Sector (CIX: MSECTOR632 )

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, 2009 1094 1124 1064 1085 0 +9.42(+0.88%)
Apr 29, 2009 1058 1105 1044 1076 0 +29.81(+2.85%)
Apr 28, 2009 1057 1095 1009 1046 0 -50.96(-4.64%)
Apr 27, 2009 1114 1136 1079 1097 0 -39.12(-3.44%)
Apr 24, 2009 1070 1154 1059 1136 0 +71.60(+6.72%)
Apr 23, 2009 1036 1079 1009 1065 0 +27.61(+2.66%)
Apr 22, 2009 983.74 1073 975.43 1037 0 +32.78(+3.26%)
Apr 21, 2009 940.16 1013 926.57 1004 0 +55.44(+5.84%)
Apr 20, 2009 1018 1029 944.45 948.90 0 -73.25(-7.17%)
Apr 17, 2009 994.24 1044 982.15 1022 0 +29.15(+2.94%)
Apr 16, 2009 966.29 1008 942.07 993.00 0 +37.75(+3.95%)
Apr 15, 2009 922.46 963.87 909.91 955.25 0 +30.14(+3.26%)
Apr 14, 2009 975.44 984.18 911.45 925.11 0 -59.33(-6.03%)
Apr 13, 2009 966.56 999.52 930.56 984.43 0 +5.87(+0.60%)
Apr 10, 2009 906.38 983.92 898.41 978.56 0 +0.00(+0.00%)
Apr 09, 2009 906.38 983.92 898.41 978.56 0 +103.55(+11.83%)
Apr 08, 2009 889.33 900.31 852.58 875.01 0 -7.59(-0.86%)
Apr 07, 2009 904.47 915.96 869.88 882.60 0 -44.76(-4.83%)
Apr 06, 2009 917.06 937.17 893.33 927.36 0 -1.74(-0.19%)
Apr 03, 2009 911.81 939.47 887.81 929.09 0 +17.46(+1.91%)
Apr 02, 2009 864.96 925.77 859.17 911.63 0 +66.96(+7.93%)
Apr 01, 2009 809.75 854.03 789.57 844.67 0 +17.91(+2.17%)
Mar 31, 2009 805.61 846.25 787.03 826.76 0 +30.23(+3.80%)
Mar 30, 2009 835.57 844.69 776.62 796.53 0 -61.86(-7.21%)
Mar 27, 2009 882.82 891.06 847.50 858.39 0 -38.11(-4.25%)
Mar 26, 2009 857.93 901.28 844.32 896.50 0 +51.75(+6.13%)
Mar 25, 2009 832.56 876.74 802.30 844.75 0 +22.31(+2.71%)
Mar 24, 2009 832.63 859.15 799.48 822.44 0 -18.62(-2.21%)
Mar 23, 2009 792.35 842.01 789.65 841.06 0 +87.08(+11.55%)
Mar 20, 2009 791.49 798.49 742.27 753.97 0 -51.42(-6.38%)
Mar 19, 2009 793.02 831.87 771.01 805.39 0 +19.36(+2.46%)
Mar 18, 2009 743.33 793.56 728.23 786.03 0 +37.65(+5.03%)
Mar 17, 2009 706.86 750.93 702.07 748.38 0 +37.01(+5.20%)
Mar 16, 2009 713.65 759.38 698.46 711.37 0 +8.57(+1.22%)
Mar 13, 2009 687.58 714.06 673.28 702.79 0 +19.10(+2.79%)
Mar 12, 2009 640.51 689.05 622.16 683.69 0 +41.79(+6.51%)
Mar 11, 2009 642.37 661.44 623.67 641.90 0 +12.98(+2.06%)
Mar 10, 2009 571.70 634.00 565.04 628.92 0 +66.16(+11.76%)
Mar 09, 2009 558.33 576.41 546.22 562.76 0 -5.57(-0.98%)
Mar 06, 2009 583.08 601.38 547.11 568.34 0 -11.97(-2.06%)
Mar 05, 2009 609.90 621.39 570.05 580.31 0 -48.43(-7.70%)
Mar 04, 2009 631.55 648.09 604.05 628.74 0 +12.86(+2.09%)
Mar 03, 2009 647.36 665.08 609.34 615.88 0 -24.73(-3.86%)
Mar 02, 2009 698.52 709.97 628.25 640.60 0 -80.65(-11.18%)
Feb 27, 2009 738.73 750.81 714.93 721.25 0 -28.41(-3.79%)
Feb 26, 2009 786.58 801.66 745.14 749.66 0 -26.44(-3.41%)
Feb 25, 2009 779.51 798.72 743.23 776.11 0 -8.75(-1.11%)
Feb 24, 2009 730.36 793.08 713.46 784.85 0 +62.90(+8.71%)
Feb 23, 2009 759.79 767.97 718.71 721.96 0 -26.12(-3.49%)
Feb 20, 2009 731.01 765.67 716.54 748.08 0 -1.09(-0.14%)
Feb 19, 2009 786.09 800.99 743.91 749.17 0 -30.84(-3.95%)
Feb 18, 2009 772.55 797.31 748.73 780.00 0 +14.47(+1.89%)
Feb 17, 2009 781.85 799.72 755.50 765.53 0 -44.79(-5.53%)
Feb 16, 2009 831.88 847.20 801.78 810.32 0 +0.00(+0.00%)
Feb 13, 2009 831.88 847.20 801.78 810.32 0 -23.39(-2.81%)
Feb 12, 2009 818.53 842.24 795.07 833.72 0 -8.26(-0.98%)
Feb 11, 2009 855.58 871.51 819.66 841.97 0 -6.95(-0.82%)
Feb 10, 2009 896.75 919.80 838.84 848.93 0 -55.14(-6.10%)
Feb 09, 2009 890.22 934.45 876.26 904.06 0 +17.13(+1.93%)
Feb 06, 2009 849.34 897.66 831.97 886.93 0 +25.06(+2.91%)
Feb 05, 2009 849.52 890.92 826.56 861.87 0 +2.24(+0.26%)
Feb 04, 2009 858.51 894.77 843.43 859.63 0 +3.82(+0.45%)
Feb 03, 2009 847.91 871.47 824.80 855.81 0 +15.68(+1.87%)
Feb 02, 2009 844.57 857.15 816.09 840.13 0 -15.77(-1.84%)
Jan 30, 2009 909.15 920.71 846.30 855.90 0 -50.05(-5.52%)
Jan 29, 2009 966.36 968.82 898.88 905.95 0 -76.47(-7.78%)
Jan 28, 2009 948.89 996.24 934.20 982.41 0 +60.01(+6.51%)
Jan 27, 2009 926.58 945.86 902.84 922.40 0 +6.17(+0.67%)
Jan 26, 2009 925.50 957.24 898.97 916.23 0 -6.08(-0.66%)
Jan 23, 2009 894.63 940.99 884.09 922.30 0 +4.83(+0.53%)
Jan 22, 2009 923.00 951.77 889.19 917.47 0 -29.19(-3.08%)
Jan 21, 2009 907.61 953.12 883.77 946.66 0 +50.01(+5.58%)
Jan 20, 2009 978.93 983.21 889.40 896.66 0 -85.51(-8.71%)
Jan 19, 2009 985.71 1000 946.60 982.17 0 +0.00(+0.00%)
Jan 16, 2009 985.71 1000 946.60 982.17 0 +10.73(+1.10%)
Jan 15, 2009 945.75 991.02 901.54 971.44 0 +26.97(+2.86%)
Jan 14, 2009 983.03 989.92 930.07 944.47 0 -63.63(-6.31%)
Jan 13, 2009 1002 1037 975.77 1008 0 -2.24(-0.22%)
Jan 12, 2009 1049 1054 993.58 1010 0 -41.61(-3.96%)
Jan 09, 2009 1083 1091 1035 1052 0 -30.50(-2.82%)
Jan 08, 2009 1061 1089 1027 1082 0 +15.69(+1.47%)
Jan 07, 2009 1101 1115 1051 1067 0 -55.75(-4.97%)
Jan 06, 2009 1106 1142 1075 1123 0 +33.22(+3.05%)
Jan 05, 2009 1082 1120 1051 1089 0 +1.49(+0.14%)
Jan 02, 2009 1058 1098 1027 1088 0 +45.56(+4.37%)
Jan 01, 2009 1016 1055 1002 1042 0 +0.00(+0.00%)
Dec 31, 2008 1016 1055 1002 1042 0 +25.41(+2.50%)
Dec 30, 2008 989.97 1024 983.35 1017 0 +29.41(+2.98%)
Dec 29, 2008 1005 1011 963.46 987.42 0 -18.78(-1.87%)
Dec 26, 2008 1017 1028 989.46 1006 0 -5.90(-0.58%)
Dec 25, 2008 1014 1026 996.42 1012 0 +0.00(+0.00%)
Dec 24, 2008 1014 1026 996.42 1012 0 +6.90(+0.69%)
Dec 23, 2008 1074 1080 990.28 1005 0 -45.06(-4.29%)
Dec 22, 2008 1105 1111 1028 1050 0 -53.12(-4.81%)
Dec 19, 2008 1129 1162 1056 1103 0 -19.20(-1.71%)
Dec 18, 2008 1179 1197 1094 1123 0 -51.82(-4.41%)
Dec 17, 2008 1149 1193 1117 1174 0 +7.74(+0.66%)
Dec 16, 2008 1084 1173 1065 1167 0 +100.86(+9.46%)
Dec 15, 2008 1103 1120 1039 1066 0 -30.53(-2.78%)
Dec 12, 2008 1037 1107 1009 1096 0 +40.79(+3.86%)
Dec 11, 2008 1103 1138 1037 1056 0 -56.33(-5.07%)
Dec 10, 2008 1084 1126 1072 1112 0 +40.50(+3.78%)
Dec 09, 2008 1073 1143 1044 1071 0 -25.86(-2.36%)
Dec 08, 2008 1102 1139 1054 1097 0 +45.77(+4.35%)
Dec 05, 2008 1006 1059 957.65 1051 0 +32.29(+3.17%)
Dec 04, 2008 1005 1085 983.18 1019 0 -6.03(-0.59%)
Dec 03, 2008 973.46 1051 949.99 1025 0 +16.69(+1.65%)
Dec 02, 2008 978.29 1020 949.10 1009 0 +48.01(+5.00%)
Dec 01, 2008 1070 1072 939.62 960.50 0 -127.16(-11.69%)
Nov 28, 2008 1071 1110 1038 1088 0 +5.72(+0.53%)
Nov 27, 2008 953.20 1090 943.93 1082 0 +0.00(+0.00%)
Nov 26, 2008 953.20 1090 943.93 1082 0 +112.97(+11.66%)
Nov 25, 2008 983.49 1035 910.82 968.97 0 +10.94(+1.14%)
Nov 24, 2008 894.27 981.49 878.67 958.03 0 +86.25(+9.89%)
Nov 21, 2008 843.04 887.68 795.68 871.78 0 +50.65(+6.17%)
Nov 20, 2008 849.50 912.97 793.75 821.13 0 -38.12(-4.44%)
Nov 19, 2008 940.70 967.51 854.76 859.25 0 -84.76(-8.98%)
Nov 18, 2008 938.67 960.13 899.57 944.01 0 +6.01(+0.64%)
Nov 17, 2008 966.21 992.07 911.57 938.00 0 -41.54(-4.24%)
Nov 14, 2008 1028 1047 958.98 979.54 0 -62.00(-5.95%)
Nov 13, 2008 947.00 1044 895.18 1042 0 +102.83(+10.95%)
Nov 12, 2008 977.60 998.37 926.25 938.71 0 -53.72(-5.41%)
Nov 11, 2008 1037 1062 959.04 992.43 0 -57.67(-5.49%)
Nov 10, 2008 1089 1119 1026 1050 0 -22.08(-2.06%)
Nov 07, 2008 1073 1109 1013 1072 0 +13.27(+1.25%)
Nov 06, 2008 1152 1179 1047 1059 0 -106.32(-9.12%)
Nov 05, 2008 1223 1252 1140 1165 0 -81.22(-6.52%)
Nov 04, 2008 1252 1292 1211 1246 0 +23.04(+1.88%)
Nov 03, 2008 1236 1281 1184 1223 0 -13.79(-1.11%)
Oct 31, 2008 1210 1269 1168 1237 0 +12.40(+1.01%)
Oct 30, 2008 1247 1276 1189 1225 0 +18.39(+1.52%)
Oct 29, 2008 1146 1268 1114 1206 0 +61.36(+5.36%)
Oct 28, 2008 1073 1149 990.66 1145 0 +104.86(+10.08%)
Oct 27, 2008 1037 1105 999.11 1040 0 -12.90(-1.22%)
Oct 24, 2008 1041 1124 969.72 1053 0 -68.21(-6.08%)
Oct 23, 2008 1252 1267 1055 1121 0 -130.14(-10.40%)
Oct 22, 2008 1340 1353 1211 1251 0 -116.76(-8.53%)
Oct 21, 2008 1413 1444 1352 1368 0 -58.24(-4.08%)
Oct 20, 2008 1382 1441 1364 1426 0 +54.98(+4.01%)
Oct 17, 2008 1322 1425 1289 1371 0 +17.59(+1.30%)
Oct 16, 2008 1354 1398 1212 1354 0 -5.23(-0.38%)
Oct 15, 2008 1535 1552 1335 1359 0 -202.54(-12.97%)
Oct 14, 2008 1640 1672 1506 1562 0 -24.65(-1.55%)
Oct 13, 2008 1557 1609 1476 1586 0 +104.51(+7.05%)
Oct 10, 2008 1448 1548 1335 1482 0 -29.69(-1.96%)
Oct 09, 2008 1661 1703 1501 1511 0 -130.80(-7.96%)
Oct 08, 2008 1616 1752 1595 1642 0 -24.10(-1.45%)
Oct 07, 2008 1820 1850 1643 1666 0 -120.37(-6.74%)
Oct 06, 2008 1760 1831 1669 1787 0 -26.27(-1.45%)
Oct 03, 2008 1890 1928 1794 1813 0 -46.29(-2.49%)
Oct 02, 2008 1940 1963 1848 1859 0 -92.79(-4.75%)
Oct 01, 2008 1994 2026 1922 1952 0 -73.56(-3.63%)
Sep 30, 2008 1978 2050 1899 2026 0 +97.74(+5.07%)
Sep 29, 2008 2026 2056 1898 1928 0 -123.66(-6.03%)
Sep 26, 2008 2038 2074 1991 2052 0 -11.12(-0.54%)
Sep 25, 2008 2019 2081 1989 2063 0 +56.16(+2.80%)
Sep 24, 2008 1991 2044 1956 2007 0 +36.60(+1.86%)
Sep 23, 2008 1976 2056 1947 1970 0 -10.95(-0.55%)
Sep 22, 2008 2070 2093 1960 1981 0 -108.91(-5.21%)
Sep 19, 2008 2059 2231 1973 2090 0 +155.27(+8.03%)
Sep 18, 2008 1868 1978 1803 1935 0 +89.89(+4.87%)
Sep 17, 2008 1890 1926 1821 1845 0 -85.37(-4.42%)
Sep 16, 2008 1867 1949 1804 1930 0 +20.59(+1.08%)
Sep 15, 2008 1906 1999 1875 1909 0 -81.99(-4.12%)
Sep 12, 2008 1962 2000 1944 1991 0 +11.47(+0.58%)
Sep 11, 2008 1925 1989 1906 1980 0 +29.17(+1.50%)
Sep 10, 2008 1965 2004 1901 1951 0 +3.08(+0.16%)
Sep 09, 2008 2051 2077 1936 1948 0 -104.46(-5.09%)
Sep 08, 2008 2043 2113 2004 2052 0 +81.98(+4.16%)
Sep 05, 2008 1928 1997 1862 1970 0 +27.25(+1.40%)
Sep 04, 2008 2018 2025 1930 1943 0 -88.32(-4.35%)
Sep 03, 2008 2024 2067 1989 2031 0 +7.26(+0.36%)
Sep 02, 2008 2050 2090 2000 2024 0 +12.07(+0.60%)
Sep 01, 2008 2025 2048 1996 2012 0 +0.00(+0.00%)
Aug 29, 2008 2025 2048 1996 2012 0 -28.83(-1.41%)
Aug 28, 2008 1954 2050 1947 2041 0 +102.88(+5.31%)
Aug 27, 2008 1905 1958 1899 1938 0 +32.28(+1.69%)
Aug 26, 2008 1882 1915 1865 1906 0 +26.19(+1.39%)
Aug 25, 2008 1926 1936 1863 1879 0 -56.91(-2.94%)
Aug 22, 2008 1908 1946 1892 1936 0 +42.05(+2.22%)
Aug 21, 2008 1856 1909 1841 1894 0 +11.26(+0.60%)
Aug 20, 2008 1865 1888 1830 1883 0 +26.67(+1.44%)
Aug 19, 2008 1895 1900 1833 1856 0 -51.00(-2.67%)
Aug 18, 2008 1978 1983 1896 1907 0 -61.39(-3.12%)
Aug 15, 2008 1940 2006 1911 1969 0 +65.15(+3.42%)
Aug 14, 2008 1869 1939 1848 1904 0 +16.27(+0.86%)
Aug 13, 2008 1909 1924 1853 1887 0 -33.57(-1.75%)
Aug 12, 2008 1946 1963 1900 1921 0 -29.39(-1.51%)
Aug 11, 2008 1893 1967 1869 1950 0 +52.15(+2.75%)
Aug 08, 2008 1825 1925 1818 1898 0 +68.51(+3.74%)
Aug 07, 2008 1864 1890 1808 1830 0 -48.60(-2.59%)
Aug 06, 2008 1900 1936 1840 1878 0 -22.78(-1.20%)
Aug 05, 2008 1926 1976 1873 1901 0 +9.92(+0.52%)
Aug 04, 2008 1921 1926 1874 1891 0 -27.19(-1.42%)
Aug 01, 2008 1893 1954 1862 1918 0 +27.62(+1.46%)
Jul 31, 2008 1852 1926 1840 1891 0 +28.16(+1.51%)
Jul 30, 2008 1847 1891 1813 1862 0 +16.73(+0.91%)
Jul 29, 2008 1846 1861 1762 1846 0 +77.52(+4.38%)
Jul 28, 2008 1803 1834 1761 1768 0 -44.12(-2.43%)
Jul 25, 2008 1824 1845 1789 1812 0 +1.35(+0.07%)
Jul 24, 2008 1890 1906 1806 1811 0 -75.91(-4.02%)
Jul 23, 2008 1882 1944 1855 1887 0 +13.17(+0.70%)
Jul 22, 2008 1810 1885 1790 1874 0 +54.59(+3.00%)
Jul 21, 2008 1838 1858 1801 1819 0 -23.89(-1.30%)
Jul 18, 2008 1857 1889 1806 1843 0 -7.10(-0.38%)
Jul 17, 2008 1782 1861 1747 1850 0 +73.59(+4.14%)
Jul 16, 2008 1709 1784 1680 1777 0 +71.56(+4.20%)
Jul 15, 2008 1703 1744 1657 1705 0 -11.54(-0.67%)
Jul 14, 2008 1760 1777 1707 1716 0 -22.60(-1.30%)
Jul 11, 2008 1740 1774 1710 1739 0 -25.21(-1.43%)
Jul 10, 2008 1754 1786 1728 1764 0 +11.85(+0.68%)
Jul 09, 2008 1822 1845 1749 1752 0 -70.54(-3.87%)
Jul 08, 2008 1766 1828 1747 1823 0 +54.26(+3.07%)
Jul 07, 2008 1794 1811 1750 1769 0 -15.17(-0.85%)
Jul 04, 2008 1814 1829 1770 1784 0 +0.00(+0.00%)
Jul 03, 2008 1814 1829 1770 1784 0 -17.72(-0.98%)
Jul 02, 2008 1856 1875 1796 1802 0 -48.63(-2.63%)
Jul 01, 2008 1825 1874 1785 1850 0 -17.64(-0.94%)
Jun 30, 2008 1862 1917 1831 1868 0 +6.23(+0.33%)
Jun 27, 2008 1868 1893 1839 1862 0 +0.89(+0.05%)
Jun 26, 2008 1908 1941 1841 1861 0 -88.14(-4.52%)
Jun 25, 2008 1942 1989 1926 1949 0 +18.16(+0.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.