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 (%)
Aug 30, 2013 1234 1234 1234 0 -14.26(-1.14%)
Aug 29, 2013 1231 1257 1226 1248 0 +13.29(+1.08%)
Aug 28, 2013 1229 1251 1220 1235 0 +0.51(+0.04%)
Aug 27, 2013 1250 1258 1232 1234 0 -30.04(-2.38%)
Aug 26, 2013 1269 1282 1256 1264 0 -1.15(-0.09%)
Aug 23, 2013 1259 1271 1243 1266 0 +9.42(+0.75%)
Aug 22, 2013 1252 1264 1243 1256 0 +8.47(+0.68%)
Aug 21, 2013 1248 1265 1232 1248 0 -2.67(-0.21%)
Aug 20, 2013 1234 1259 1225 1250 0 +25.21(+2.06%)
Aug 19, 2013 1250 1255 1223 1225 0 -27.43(-2.19%)
Aug 16, 2013 1251 1272 1244 1253 0 -2.29(-0.18%)
Aug 15, 2013 1240 1267 1231 1255 0 -14.83(-1.17%)
Aug 14, 2013 1270 1289 1257 1270 0 +8.39(+0.67%)
Aug 13, 2013 1281 1284 1254 1261 0 -16.58(-1.30%)
Aug 12, 2013 1281 1293 1267 1278 0 -11.54(-0.89%)
Aug 09, 2013 1284 1301 1269 1289 0 +2.41(+0.19%)
Aug 08, 2013 1292 1299 1278 1287 0 +1.22(+0.09%)
Aug 07, 2013 1298 1306 1275 1286 0 -19.74(-1.51%)
Aug 06, 2013 1318 1326 1297 1306 0 -14.52(-1.10%)
Aug 05, 2013 1316 1329 1307 1320 0 +1.20(+0.09%)
Aug 02, 2013 1317 1332 1303 1319 0 -1.81(-0.14%)
Aug 01, 2013 1317 1337 1308 1321 0 +14.54(+1.11%)
Jul 31, 2013 1304 1326 1283 1306 0 +3.73(+0.29%)
Jul 30, 2013 1299 1316 1291 1302 0 +18.47(+1.44%)
Jul 29, 2013 1298 1307 1274 1284 0 -25.94(-1.98%)
Jul 26, 2013 1322 1332 1293 1310 0 -13.04(-0.99%)
Jul 25, 2013 1319 1332 1299 1323 0 -2.57(-0.19%)
Jul 24, 2013 1353 1359 1317 1325 0 -25.11(-1.86%)
Jul 23, 2013 1354 1360 1341 1351 0 +0.00(+0.00%)
Jul 22, 2013 1359 1362 1341 1351 0 -8.01(-0.59%)
Jul 19, 2013 1339 1363 1335 1359 0 +7.66(+0.57%)
Jul 18, 2013 1339 1359 1334 1351 0 +5.99(+0.45%)
Jul 17, 2013 1348 1356 1332 1345 0 +1.34(+0.10%)
Jul 16, 2013 1341 1358 1331 1344 0 +0.39(+0.03%)
Jul 15, 2013 1353 1362 1338 1343 0 -10.27(-0.76%)
Jul 12, 2013 1347 1360 1337 1353 0 +5.61(+0.42%)
Jul 11, 2013 1330 1356 1323 1348 0 +38.82(+2.97%)
Jul 10, 2013 1306 1319 1294 1309 0 +2.04(+0.16%)
Jul 09, 2013 1293 1318 1284 1307 0 +23.16(+1.80%)
Jul 08, 2013 1303 1311 1281 1284 0 -9.47(-0.73%)
Jul 05, 2013 1303 1308 1276 1293 0 -0.14(-0.01%)
Jul 03, 2013 1293 1293 1293 0 -1.99(-0.15%)
Jul 02, 2013 1296 1316 1281 1295 0 -1.57(-0.12%)
Jul 01, 2013 1294 1316 1283 1297 0 +7.85(+0.61%)
Jun 28, 2013 1285 1306 1268 1289 0 +29.92(+2.38%)
Jun 26, 2013 1266 1275 1250 1259 0 +4.51(+0.36%)
Jun 25, 2013 1260 1275 1236 1255 0 +12.50(+1.01%)
Jun 24, 2013 1249 1272 1217 1242 0 -26.16(-2.06%)
Jun 21, 2013 1279 1293 1241 1268 0 -0.68(-0.05%)
Jun 20, 2013 1296 1304 1259 1269 0 -38.80(-2.97%)
Jun 19, 2013 1346 1352 1305 1308 0 -41.69(-3.09%)
Jun 18, 2013 1351 1369 1333 1350 0 -3.29(-0.24%)
Jun 17, 2013 1356 1377 1341 1353 0 +17.16(+1.28%)
Jun 14, 2013 1350 1363 1330 1336 0 -14.87(-1.10%)
Jun 13, 2013 1307 1354 1302 1351 0 +40.71(+3.11%)
Jun 12, 2013 1344 1353 1303 1310 0 -22.62(-1.70%)
Jun 11, 2013 1341 1357 1322 1332 0 -29.76(-2.18%)
Jun 10, 2013 1376 1382 1344 1362 0 -1.75(-0.13%)
Jun 07, 2013 1371 1383 1349 1364 0 +2.31(+0.17%)
Jun 06, 2013 1342 1366 1324 1362 0 +23.73(+1.77%)
Jun 05, 2013 1371 1374 1333 1338 0 -33.83(-2.47%)
Jun 04, 2013 1408 1419 1365 1372 0 -35.99(-2.56%)
Jun 03, 2013 1422 1434 1382 1408 0 -8.93(-0.63%)
May 31, 2013 1422 1445 1409 1417 0 -5.65(-0.40%)
May 30, 2013 1436 1451 1410 1422 0 -10.77(-0.75%)
May 29, 2013 1463 1471 1423 1433 0 -41.43(-2.81%)
May 28, 2013 1487 1505 1460 1475 0 +10.85(+0.74%)
May 24, 2013 1464 1464 1464 0 -6.33(-0.43%)
May 23, 2013 1459 1481 1443 1470 0 -9.69(-0.65%)
May 22, 2013 1496 1523 1466 1480 0 -15.41(-1.03%)
May 21, 2013 1500 1512 1482 1495 0 -3.22(-0.21%)
May 20, 2013 1508 1517 1491 1498 0 -10.94(-0.72%)
May 17, 2013 1492 1513 1489 1509 0 +24.95(+1.68%)
May 16, 2013 1495 1506 1474 1484 0 -17.42(-1.16%)
May 15, 2013 1488 1505 1476 1502 0 +73.27(+5.13%)
May 13, 2013 1438 1446 1421 1428 0 -13.53(-0.94%)
May 10, 2013 1446 1455 1422 1442 0 -2.53(-0.18%)
May 09, 2013 1444 1470 1433 1445 0 +1.04(+0.07%)
May 08, 2013 1433 1450 1423 1443 0 +4.02(+0.28%)
May 07, 2013 1432 1449 1417 1439 0 +11.12(+0.78%)
May 06, 2013 1413 1433 1405 1428 0 +15.93(+1.13%)
May 03, 2013 1405 1428 1389 1412 0 +21.81(+1.57%)
May 02, 2013 1372 1400 1365 1391 0 +21.00(+1.53%)
May 01, 2013 1374 1393 1354 1370 0 -9.83(-0.71%)
Apr 30, 2013 1382 1395 1358 1379 0 -4.35(-0.31%)
Apr 29, 2013 1392 1402 1375 1384 0 -1.04(-0.08%)
Apr 26, 2013 1413 1410 1374 1385 0 -19.78(-1.41%)
Apr 25, 2013 1409 1417 1393 1405 0 +0.48(+0.03%)
Apr 24, 2013 1383 1410 1378 1404 0 +25.68(+1.86%)
Apr 23, 2013 1354 1388 1349 1378 0 +33.38(+2.48%)
Apr 22, 2013 1342 1354 1313 1345 0 +8.33(+0.62%)
Apr 19, 2013 1321 1353 1313 1337 0 +21.83(+1.66%)
Apr 18, 2013 1334 1339 1299 1315 0 -12.95(-0.98%)
Apr 17, 2013 1350 1353 1304 1328 0 -33.60(-2.47%)
Apr 16, 2013 1352 1377 1339 1361 0 +27.13(+2.03%)
Apr 15, 2013 1393 1398 1331 1334 0 -67.98(-4.85%)
Apr 12, 2013 1401 1414 1391 1402 0 -3.39(-0.24%)
Apr 11, 2013 1398 1417 1392 1406 0 +6.97(+0.50%)
Apr 10, 2013 1385 1405 1375 1399 0 +16.44(+1.19%)
Apr 09, 2013 1386 1394 1370 1382 0 -1.13(-0.08%)
Apr 08, 2013 1368 1386 1354 1383 0 +15.00(+1.10%)
Apr 05, 2013 1345 1375 1327 1368 0 -1.93(-0.14%)
Apr 04, 2013 1347 1377 1342 1370 0 +25.85(+1.92%)
Apr 03, 2013 1384 1389 1331 1344 0 -37.84(-2.74%)
Apr 02, 2013 1388 1399 1374 1382 0 -0.99(-0.07%)
Apr 01, 2013 1395 1404 1369 1383 0 -13.09(-0.94%)
Mar 28, 2013 1396 1396 1396 0 +6.90(+0.50%)
Mar 27, 2013 1386 1393 1370 1390 0 -4.27(-0.31%)
Mar 26, 2013 1397 1406 1384 1394 0 +4.98(+0.36%)
Mar 25, 2013 1399 1413 1377 1389 0 -3.34(-0.24%)
Mar 22, 2013 1389 1398 1376 1392 0 +7.95(+0.57%)
Mar 21, 2013 1395 1406 1375 1384 0 -21.88(-1.56%)
Mar 20, 2013 1387 1411 1382 1406 0 +27.90(+2.02%)
Mar 19, 2013 1378 1393 1364 1378 0 +10.75(+0.79%)
Mar 18, 2013 1349 1380 1351 1367 0 -9.08(-0.66%)
Mar 15, 2013 1383 1392 1367 1377 0 -10.07(-0.73%)
Mar 14, 2013 1371 1391 1366 1387 0 +18.77(+1.37%)
Mar 13, 2013 1358 1374 1345 1368 0 +9.56(+0.70%)
Mar 12, 2013 1367 1374 1350 1358 0 -11.81(-0.86%)
Mar 11, 2013 1368 1379 1351 1370 0 +2.70(+0.20%)
Mar 08, 2013 1368 1377 1352 1367 0 +7.57(+0.56%)
Mar 07, 2013 1360 1370 1346 1360 0 +1.23(+0.09%)
Mar 06, 2013 1368 1377 1351 1359 0 -3.81(-0.28%)
Mar 05, 2013 1349 1373 1343 1362 0 +21.08(+1.57%)
Mar 04, 2013 1331 1350 1318 1341 0 +7.90(+0.59%)
Mar 01, 2013 1326 1346 1304 1333 0 +0.41(+0.03%)
Feb 28, 2013 1337 1349 1329 1333 0 -2.43(-0.18%)
Feb 27, 2013 1315 1344 1309 1335 0 +17.84(+1.35%)
Feb 26, 2013 1300 1326 1289 1318 0 -30.09(-2.23%)
Feb 22, 2013 1327 1351 1324 1348 0 +28.07(+2.13%)
Feb 21, 2013 1334 1344 1307 1320 0 -17.84(-1.33%)
Feb 20, 2013 1381 1387 1332 1337 0 -36.14(-2.63%)
Feb 15, 2013 1374 1374 1374 0 +0.46(+0.03%)
Feb 14, 2013 1374 1384 1358 1373 0 -2.15(-0.16%)
Feb 13, 2013 1370 1387 1364 1375 0 +11.02(+0.81%)
Feb 12, 2013 1347 1376 1338 1364 0 +38.76(+2.92%)
Feb 11, 2013 1324 1334 1313 1325 0 +0.68(+0.05%)
Feb 08, 2013 1311 1334 1310 1325 0 +3.09(+0.23%)
Feb 07, 2013 1339 1347 1307 1322 0 -18.78(-1.40%)
Feb 06, 2013 1332 1347 1324 1340 0 +20.83(+1.58%)
Feb 04, 2013 1308 1331 1302 1320 0 -1.45(-0.11%)
Feb 01, 2013 1326 1333 1309 1321 0 +9.09(+0.69%)
Jan 31, 2013 1301 1319 1290 1312 0 +8.41(+0.65%)
Jan 30, 2013 1325 1333 1295 1304 0 -23.59(-1.78%)
Jan 29, 2013 1309 1330 1306 1327 0 +18.00(+1.37%)
Jan 28, 2013 1333 1342 1302 1309 0 -23.87(-1.79%)
Jan 25, 2013 1325 1340 1299 1333 0 +1.73(+0.13%)
Jan 24, 2013 1323 1343 1317 1331 0 +9.67(+0.73%)
Jan 23, 2013 1316 1327 1310 1322 0 +2.84(+0.22%)
Jan 22, 2013 1309 1323 1302 1319 0 +11.59(+0.89%)
Jan 18, 2013 1307 1307 1307 0 +3.58(+0.27%)
Jan 17, 2013 1295 1312 1290 1304 0 +14.29(+1.11%)
Jan 16, 2013 1292 1298 1283 1289 0 -7.19(-0.55%)
Jan 15, 2013 1292 1307 1283 1297 0 -4.43(-0.34%)
Jan 14, 2013 1306 1310 1290 1301 0 -6.93(-0.53%)
Jan 12, 2013 1308 1317 1295 1308 0 +0.00(+0.00%)
Jan 11, 2013 1308 1317 1295 1308 0 +8.39(+0.65%)
Jan 10, 2013 1301 1306 1285 1300 0 +5.20(+0.40%)
Jan 09, 2013 1281 1305 1276 1294 0 +16.59(+1.30%)
Jan 08, 2013 1268 1281 1251 1278 0 +7.46(+0.59%)
Jan 07, 2013 1269 1280 1259 1270 0 -4.52(-0.35%)
Jan 04, 2013 1270 1284 1263 1275 0 +8.95(+0.71%)
Jan 03, 2013 1262 1279 1251 1266 0 +3.80(+0.30%)
Jan 02, 2013 1265 1270 1220 1262 0 +42.42(+3.48%)
Dec 31, 2012 1220 1220 1220 0 +21.69(+1.81%)
Dec 28, 2012 1205 1214 1194 1198 0 -15.68(-1.29%)
Dec 27, 2012 1215 1223 1191 1214 0 -0.72(-0.06%)
Dec 26, 2012 1229 1232 1210 1214 0 -13.73(-1.12%)
Dec 24, 2012 1228 1228 1228 0 +8.64(+0.71%)
Dec 21, 2012 1219 1233 1205 1219 0 -16.23(-1.31%)
Dec 20, 2012 1215 1238 1208 1236 0 +20.60(+1.70%)
Dec 19, 2012 1232 1239 1210 1215 0 -15.83(-1.29%)
Dec 18, 2012 1209 1232 1201 1231 0 +25.84(+2.14%)
Dec 17, 2012 1189 1208 1183 1205 0 +20.80(+1.76%)
Dec 14, 2012 1177 1191 1173 1184 0 +2.84(+0.24%)
Dec 13, 2012 1197 1206 1176 1181 0 -18.73(-1.56%)
Dec 12, 2012 1194 1211 1185 1200 0 +12.06(+1.02%)
Dec 11, 2012 1192 1200 1181 1188 0 +2.37(+0.20%)
Dec 10, 2012 1178 1190 1171 1186 0 +5.42(+0.46%)
Dec 07, 2012 1177 1187 1168 1180 0 +8.68(+0.74%)
Dec 06, 2012 1170 1182 1155 1172 0 +2.43(+0.21%)
Dec 05, 2012 1190 1195 1158 1169 0 -17.70(-1.49%)
Dec 04, 2012 1180 1204 1173 1187 0 -6.58(-0.55%)
Nov 30, 2012 1177 1199 1167 1193 0 +19.41(+1.65%)
Nov 29, 2012 1170 1179 1154 1174 0 +9.64(+0.83%)
Nov 28, 2012 1152 1168 1139 1164 0 +5.75(+0.50%)
Nov 27, 2012 1157 1172 1147 1159 0 -1.66(-0.14%)
Nov 26, 2012 1159 1170 1150 1160 0 -6.04(-0.52%)
Nov 24, 2012 1155 1169 1149 1166 0 +0.00(+0.00%)
Nov 23, 2012 1155 1169 1149 1166 0 +17.77(+1.55%)
Nov 21, 2012 1149 1149 1149 0 +8.66(+0.76%)
Nov 20, 2012 1118 1142 1112 1140 0 +21.69(+1.94%)
Nov 19, 2012 1099 1127 1101 1118 0 +30.09(+2.77%)
Nov 16, 2012 1069 1094 1055 1088 0 +20.72(+1.94%)
Nov 15, 2012 1082 1093 1058 1067 0 -19.73(-1.81%)
Nov 14, 2012 1118 1131 1083 1087 0 -33.43(-2.98%)
Nov 13, 2012 1104 1137 1108 1121 0 -1.81(-0.16%)
Nov 12, 2012 1142 1155 1103 1122 0 -6.41(-0.57%)
Nov 09, 2012 1128 1153 1116 1129 0 -4.95(-0.44%)
Nov 08, 2012 1165 1173 1131 1134 0 -30.63(-2.63%)
Nov 07, 2012 1164 1188 1146 1164 0 -17.40(-1.47%)
Nov 06, 2012 1185 1198 1171 1182 0 -0.17(-0.01%)
Nov 05, 2012 1158 1188 1147 1182 0 +5.78(+0.49%)
Nov 02, 2012 1197 1204 1173 1176 0 -12.05(-1.01%)
Nov 01, 2012 1169 1197 1160 1188 0 +24.60(+2.11%)
Oct 31, 2012 1158 1178 1153 1164 0 +18.40(+1.61%)
Oct 26, 2012 1145 1145 1145 0 -5.46(-0.47%)
Oct 25, 2012 1171 1185 1138 1151 0 -9.89(-0.85%)
Oct 24, 2012 1163 1175 1148 1161 0 +3.09(+0.27%)
Oct 23, 2012 1147 1167 1137 1157 0 -8.16(-0.70%)
Oct 19, 2012 1182 1191 1161 1166 0 -17.21(-1.45%)
Oct 18, 2012 1166 1197 1160 1183 0 +10.44(+0.89%)
Oct 17, 2012 1157 1188 1152 1172 0 +27.52(+2.40%)
Oct 16, 2012 1148 1159 1135 1145 0 +3.56(+0.31%)
Oct 15, 2012 1120 1147 1112 1141 0 +32.14(+2.90%)
Oct 12, 2012 1110 1123 1097 1109 0 +0.18(+0.02%)
Oct 11, 2012 1114 1125 1103 1109 0 +3.42(+0.31%)
Oct 10, 2012 1102 1124 1100 1106 0 -8.07(-0.72%)
Oct 09, 2012 1133 1139 1109 1114 0 -22.25(-1.96%)
Oct 08, 2012 1140 1147 1126 1136 0 -11.11(-0.97%)
Oct 06, 2012 1151 1167 1140 1147 0 +0.00(+0.00%)
Oct 05, 2012 1151 1167 1140 1147 0 +3.54(+0.31%)
Oct 04, 2012 1146 1156 1134 1143 0 +3.74(+0.33%)
Oct 03, 2012 1129 1150 1120 1140 0 +13.31(+1.18%)
Oct 02, 2012 1126 1138 1117 1126 0 +5.25(+0.47%)
Oct 01, 2012 1121 1139 1110 1121 0 +7.49(+0.67%)
Sep 28, 2012 1129 1138 1110 1114 0 -22.53(-1.98%)
Sep 27, 2012 1120 1141 1110 1136 0 +22.11(+1.98%)
Sep 26, 2012 1134 1141 1105 1114 0 -19.80(-1.75%)
Sep 25, 2012 1164 1173 1133 1134 0 -23.49(-2.03%)
Sep 24, 2012 1152 1170 1142 1157 0 +3.60(+0.31%)
Sep 21, 2012 1148 1170 1144 1154 0 +7.80(+0.68%)
Sep 20, 2012 1129 1151 1126 1146 0 +0.06(+0.01%)
Sep 19, 2012 1140 1156 1127 1146 0 +7.02(+0.62%)
Sep 18, 2012 1148 1159 1126 1139 0 -11.04(-0.96%)
Sep 17, 2012 1155 1172 1142 1150 0 -17.11(-1.47%)
Sep 14, 2012 1150 1197 1146 1167 0 +21.14(+1.84%)
Sep 13, 2012 1116 1156 1105 1146 0 +29.93(+2.68%)
Sep 12, 2012 1100 1124 1096 1116 0 +17.30(+1.57%)
Sep 11, 2012 1086 1104 1081 1099 0 +12.43(+1.14%)
Sep 10, 2012 1084 1096 1078 1086 0 -0.22(-0.02%)
Sep 07, 2012 1071 1089 1065 1086 0 +11.40(+1.06%)
Sep 06, 2012 1059 1081 1056 1075 0 +22.09(+2.10%)
Sep 05, 2012 1056 1069 1043 1053 0 -10.60(-1.00%)
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.