Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
May 29, 2015 1482 1486 1460 1464 0 -19.90(-1.34%)
May 28, 2015 1476 1488 1465 1484 0 +5.05(+0.34%)
May 27, 2015 1474 1484 1464 1479 0 +8.10(+0.55%)
May 26, 2015 1470 1481 1456 1471 0 -3.04(-0.21%)
May 22, 2015 1474 1474 1474 1474 0 -4.15(-0.28%)
May 21, 2015 1468 1485 1462 1478 0 +6.12(+0.42%)
May 20, 2015 1477 1490 1462 1472 0 -1.27(-0.09%)
May 19, 2015 1455 1479 1452 1473 0 +20.61(+1.42%)
May 18, 2015 1445 1461 1435 1453 0 +5.20(+0.36%)
May 15, 2015 1456 1459 1441 1447 0 -7.69(-0.53%)
May 14, 2015 1442 1460 1431 1455 0 +21.77(+1.52%)
May 13, 2015 1434 1446 1427 1433 0 +4.01(+0.28%)
May 12, 2015 1435 1441 1416 1429 0 -13.73(-0.95%)
May 11, 2015 1442 1452 1431 1443 0 -1.48(-0.10%)
May 08, 2015 1442 1462 1430 1445 0 +19.64(+1.38%)
May 07, 2015 1423 1430 1396 1425 0 +20.94(+1.49%)
May 06, 2015 1415 1424 1393 1404 0 -10.86(-0.77%)
May 05, 2015 1431 1439 1409 1415 0 -16.78(-1.17%)
May 04, 2015 1433 1446 1420 1432 0 -1.84(-0.13%)
May 01, 2015 1408 1441 1397 1433 0 +24.05(+1.71%)
Apr 30, 2015 1420 1427 1399 1409 0 -13.97(-0.98%)
Apr 29, 2015 1427 1437 1414 1423 0 -10.95(-0.76%)
Apr 28, 2015 1421 1442 1413 1434 0 +13.50(+0.95%)
Apr 27, 2015 1427 1439 1414 1421 0 -1.89(-0.13%)
Apr 24, 2015 1407 1428 1402 1423 0 +15.71(+1.12%)
Apr 23, 2015 1407 1417 1396 1407 0 -4.84(-0.34%)
Apr 22, 2015 1408 1419 1399 1412 0 +8.25(+0.59%)
Apr 21, 2015 1402 1417 1393 1404 0 +3.44(+0.25%)
Apr 20, 2015 1398 1410 1393 1400 0 +9.02(+0.65%)
Apr 17, 2015 1403 1408 1381 1391 0 -20.70(-1.47%)
Apr 16, 2015 1417 1427 1393 1412 0 -7.59(-0.53%)
Apr 15, 2015 1421 1430 1415 1419 0 +1.78(+0.13%)
Apr 14, 2015 1419 1426 1406 1418 0 -3.17(-0.22%)
Apr 13, 2015 1419 1431 1413 1421 0 -1.80(-0.13%)
Apr 10, 2015 1418 1430 1412 1423 0 +5.37(+0.38%)
Apr 09, 2015 1420 1425 1406 1417 0 -4.27(-0.30%)
Apr 08, 2015 1415 1427 1408 1422 0 +6.51(+0.46%)
Apr 07, 2015 1432 1438 1413 1415 0 -15.82(-1.11%)
Apr 06, 2015 1422 1440 1416 1431 0 +3.80(+0.27%)
Apr 02, 2015 1427 1427 1427 1427 0 +5.53(+0.39%)
Apr 01, 2015 1438 1441 1413 1422 0 -15.11(-1.05%)
Mar 31, 2015 1426 1451 1421 1437 0 +2.80(+0.20%)
Mar 30, 2015 1430 1446 1420 1434 0 +11.20(+0.79%)
Mar 27, 2015 1418 1432 1411 1423 0 +3.62(+0.26%)
Mar 26, 2015 1429 1436 1408 1419 0 -14.20(-0.99%)
Mar 25, 2015 1467 1473 1431 1433 0 -34.60(-2.36%)
Mar 24, 2015 1465 1480 1456 1468 0 +1.40(+0.10%)
Mar 23, 2015 1467 1479 1458 1466 0 -0.44(-0.03%)
Mar 20, 2015 1454 1475 1443 1467 0 +19.14(+1.32%)
Mar 19, 2015 1448 1460 1439 1448 0 -5.39(-0.37%)
Mar 18, 2015 1429 1460 1418 1453 0 +20.51(+1.43%)
Mar 17, 2015 1443 1451 1425 1433 0 -16.39(-1.13%)
Mar 16, 2015 1445 1460 1434 1449 0 +9.95(+0.69%)
Mar 13, 2015 1454 1458 1426 1439 0 -18.94(-1.30%)
Mar 12, 2015 1443 1465 1438 1458 0 +22.02(+1.53%)
Mar 11, 2015 1429 1441 1421 1436 0 +8.92(+0.63%)
Mar 10, 2015 1427 1442 1419 1427 0 -13.45(-0.93%)
Mar 09, 2015 1432 1449 1425 1440 0 +10.20(+0.71%)
Mar 06, 2015 1460 1467 1422 1430 0 -39.11(-2.66%)
Mar 05, 2015 1469 1482 1458 1469 0 +3.32(+0.23%)
Mar 04, 2015 1466 1481 1451 1466 0 -10.63(-0.72%)
Mar 03, 2015 1476 1478 1469 1477 0 -7.31(-0.49%)
Mar 02, 2015 1477 1495 1470 1484 0 +6.47(+0.44%)
Feb 27, 2015 1479 1489 1467 1478 0 -1.87(-0.13%)
Feb 26, 2015 1482 1494 1477 1479 0 -6.87(-0.46%)
Feb 25, 2015 1490 1498 1478 1486 0 -7.38(-0.49%)
Feb 24, 2015 1496 1511 1481 1494 0 -0.72(-0.05%)
Feb 23, 2015 1497 1504 1483 1494 0 +0.61(+0.04%)
Feb 20, 2015 1483 1497 1471 1494 0 +10.51(+0.71%)
Feb 19, 2015 1483 1504 1471 1483 0 -4.29(-0.29%)
Feb 18, 2015 1471 1491 1465 1488 0 +10.87(+0.74%)
Feb 17, 2015 1479 1492 1464 1477 0 -3.80(-0.26%)
Feb 13, 2015 1480 1480 1480 1480 0 +2.19(+0.15%)
Feb 12, 2015 1462 1483 1459 1478 0 +21.76(+1.49%)
Feb 11, 2015 1461 1470 1447 1457 0 -8.50(-0.58%)
Feb 10, 2015 1463 1478 1449 1465 0 +5.65(+0.39%)
Feb 09, 2015 1468 1483 1451 1459 0 +3.09(+0.21%)
Feb 06, 2015 1469 1479 1445 1456 0 -8.27(-0.56%)
Feb 05, 2015 1467 1477 1450 1465 0 +1.79(+0.12%)
Feb 04, 2015 1460 1477 1449 1463 0 -4.34(-0.30%)
Feb 03, 2015 1446 1469 1441 1467 0 +26.45(+1.84%)
Feb 02, 2015 1447 1456 1418 1441 0 -3.84(-0.27%)
Jan 30, 2015 1439 1466 1428 1444 0 -3.04(-0.21%)
Jan 29, 2015 1440 1456 1422 1448 0 +7.73(+0.54%)
Jan 28, 2015 1467 1474 1436 1440 0 -19.00(-1.30%)
Jan 27, 2015 1450 1469 1446 1459 0 -5.77(-0.39%)
Jan 26, 2015 1447 1466 1436 1465 0 +19.54(+1.35%)
Jan 23, 2015 1457 1463 1437 1445 0 -12.67(-0.87%)
Jan 22, 2015 1440 1461 1431 1458 0 +34.52(+2.43%)
Jan 21, 2015 1417 1433 1406 1423 0 +0.42(+0.03%)
Jan 20, 2015 1440 1453 1406 1423 0 -17.07(-1.19%)
Jan 16, 2015 1421 1445 1409 1440 0 +15.88(+1.12%)
Jan 15, 2015 1424 1424 1419 1424 0 -19.37(-1.34%)
Jan 14, 2015 1441 1449 1421 1443 0 -11.61(-0.80%)
Jan 13, 2015 1455 1455 1455 1455 0 -6.35(-0.43%)
Jan 12, 2015 1467 1474 1451 1461 0 -6.20(-0.42%)
Jan 09, 2015 1480 1488 1462 1467 0 -11.18(-0.76%)
Jan 08, 2015 1456 1484 1450 1479 0 +35.44(+2.46%)
Jan 07, 2015 1434 1452 1429 1443 0 +9.07(+0.63%)
Jan 06, 2015 1446 1455 1422 1434 0 -8.45(-0.59%)
Jan 05, 2015 1452 1461 1435 1443 0 -18.02(-1.23%)
Jan 02, 2015 1462 1473 1447 1461 0 +3.54(+0.24%)
Dec 31, 2014 1457 1457 1457 1457 0 -15.24(-1.04%)
Dec 30, 2014 1478 1482 1466 1472 0 -6.83(-0.46%)
Dec 29, 2014 1470 1488 1468 1479 0 +6.85(+0.47%)
Dec 26, 2014 1477 1485 1468 1472 0 +1.31(+0.09%)
Dec 24, 2014 1471 1471 1471 1471 0 -2.95(-0.20%)
Dec 23, 2014 1476 1488 1468 1474 0 +1.94(+0.13%)
Dec 22, 2014 1467 1481 1459 1472 0 +4.98(+0.34%)
Dec 19, 2014 1441 1474 1433 1467 0 +27.38(+1.90%)
Dec 18, 2014 1433 1448 1425 1440 0 +22.87(+1.61%)
Dec 17, 2014 1394 1424 1387 1417 0 +27.19(+1.96%)
Dec 16, 2014 1390 1406 1388 1390 0 -25.22(-1.78%)
Dec 15, 2014 1427 1435 1409 1415 0 -9.34(-0.66%)
Dec 12, 2014 1436 1453 1419 1424 0 -23.53(-1.63%)
Dec 11, 2014 1447 1461 1441 1448 0 +4.53(+0.31%)
Dec 10, 2014 1466 1478 1439 1443 0 -24.10(-1.64%)
Dec 09, 2014 1436 1472 1431 1467 0 +10.03(+0.69%)
Dec 08, 2014 1450 1472 1440 1457 0 +11.23(+0.78%)
Dec 05, 2014 1440 1456 1431 1446 0 +4.46(+0.31%)
Dec 04, 2014 1441 1445 1430 1442 0 -0.86(-0.06%)
Dec 03, 2014 1430 1447 1423 1442 0 +13.60(+0.95%)
Dec 02, 2014 1420 1436 1414 1429 0 +10.42(+0.73%)
Dec 01, 2014 1429 1438 1413 1418 0 -14.72(-1.03%)
Nov 28, 2014 1439 1447 1421 1433 0 -2.91(-0.20%)
Nov 26, 2014 1436 1436 1436 1436 0 -9.60(-0.66%)
Nov 25, 2014 1442 1457 1428 1446 0 +5.70(+0.40%)
Nov 24, 2014 1432 1447 1427 1440 0 +13.00(+0.91%)
Nov 21, 2014 1435 1444 1422 1427 0 +4.56(+0.32%)
Nov 20, 2014 1410 1429 1405 1422 0 +7.37(+0.52%)
Nov 19, 2014 1424 1428 1409 1415 0 -9.53(-0.67%)
Nov 18, 2014 1408 1431 1406 1424 0 +17.96(+1.28%)
Nov 17, 2014 1409 1417 1398 1407 0 -4.93(-0.35%)
Nov 14, 2014 1413 1423 1405 1411 0 -1.90(-0.13%)
Nov 13, 2014 1419 1430 1407 1413 0 -6.44(-0.45%)
Nov 12, 2014 1419 1429 1408 1420 0 -2.20(-0.15%)
Nov 11, 2014 1420 1431 1413 1422 0 +0.71(+0.05%)
Nov 10, 2014 1421 1436 1412 1421 0 +4.29(+0.30%)
Nov 07, 2014 1411 1426 1407 1417 0 +5.40(+0.38%)
Nov 06, 2014 1403 1423 1392 1412 0 +5.97(+0.42%)
Nov 05, 2014 1409 1414 1392 1406 0 +0.34(+0.02%)
Nov 04, 2014 1401 1413 1390 1405 0 +1.41(+0.10%)
Nov 03, 2014 1397 1414 1390 1404 0 +8.14(+0.58%)
Oct 31, 2014 1388 1403 1368 1396 0 +20.34(+1.48%)
Oct 30, 2014 1361 1384 1355 1375 0 -18.24(-1.31%)
Oct 28, 2014 1383 1401 1364 1394 0 -0.05(-0.00%)
Oct 27, 2014 1387 1399 1387 1394 0 +0.16(+0.01%)
Oct 24, 2014 1386 1398 1375 1394 0 +6.92(+0.50%)
Oct 23, 2014 1375 1397 1371 1387 0 +11.85(+0.86%)
Oct 21, 2014 1367 1389 1356 1375 0 +13.44(+0.99%)
Oct 20, 2014 1342 1362 1335 1361 0 +16.84(+1.25%)
Oct 17, 2014 1344 1348 1340 1344 0 +25.16(+1.91%)
Oct 16, 2014 1290 1333 1285 1319 0 +11.95(+0.91%)
Oct 15, 2014 1292 1317 1268 1307 0 -0.92(-0.07%)
Oct 14, 2014 1302 1329 1287 1308 0 +14.27(+1.10%)
Oct 13, 2014 1294 1306 1291 1294 0 -18.85(-1.44%)
Oct 10, 2014 1321 1341 1305 1313 0 -8.94(-0.68%)
Oct 09, 2014 1346 1352 1315 1322 0 -25.17(-1.87%)
Oct 08, 2014 1328 1350 1319 1347 0 +17.27(+1.30%)
Oct 07, 2014 1349 1356 1328 1330 0 -26.54(-1.96%)
Oct 06, 2014 1371 1380 1351 1356 0 -11.02(-0.81%)
Oct 03, 2014 1364 1379 1355 1367 0 +9.71(+0.72%)
Oct 02, 2014 1346 1364 1335 1358 0 +11.81(+0.88%)
Oct 01, 2014 1362 1366 1339 1346 0 -13.44(-0.99%)
Sep 30, 2014 1382 1388 1356 1359 0 -7.42(-0.54%)
Sep 29, 2014 1363 1374 1355 1367 0 -8.01(-0.58%)
Sep 26, 2014 1365 1378 1357 1375 0 +9.94(+0.73%)
Sep 25, 2014 1375 1379 1358 1365 0 -31.19(-2.23%)
Sep 19, 2014 1416 1421 1388 1396 0 -16.80(-1.19%)
Sep 18, 2014 1421 1426 1404 1413 0 -5.97(-0.42%)
Sep 17, 2014 1421 1436 1412 1419 0 +0.08(+0.01%)
Sep 16, 2014 1412 1428 1405 1419 0 +6.10(+0.43%)
Sep 15, 2014 1415 1426 1401 1412 0 -4.87(-0.34%)
Sep 12, 2014 1429 1433 1406 1417 0 -12.45(-0.87%)
Sep 11, 2014 1419 1434 1417 1430 0 +4.29(+0.30%)
Sep 10, 2014 1427 1434 1419 1425 0 -3.09(-0.22%)
Sep 09, 2014 1439 1444 1424 1429 0 -13.37(-0.93%)
Sep 08, 2014 1438 1450 1433 1442 0 +3.24(+0.23%)
Sep 05, 2014 1435 1443 1429 1439 0 +1.45(+0.10%)
Sep 04, 2014 1429 1448 1422 1437 0 +13.44(+0.94%)
Sep 03, 2014 1428 1435 1416 1424 0 +2.03(+0.14%)
Sep 02, 2014 1423 1429 1416 1422 0 +2.42(+0.17%)
Aug 29, 2014 1419 1419 1419 0 +3.00(+0.21%)
Aug 28, 2014 1416 1424 1411 1416 0 -6.04(-0.42%)
Aug 27, 2014 1423 1430 1415 1422 0 -4.15(-0.29%)
Aug 26, 2014 1430 1438 1422 1427 0 -3.28(-0.23%)
Aug 25, 2014 1435 1440 1425 1430 0 +2.59(+0.18%)
Aug 22, 2014 1426 1433 1420 1427 0 -2.22(-0.16%)
Aug 21, 2014 1421 1435 1414 1429 0 +8.44(+0.59%)
Aug 20, 2014 1413 1427 1408 1421 0 +3.46(+0.24%)
Aug 19, 2014 1404 1424 1400 1418 0 +20.52(+1.47%)
Aug 18, 2014 1387 1401 1384 1397 0 +17.91(+1.30%)
Aug 15, 2014 1386 1392 1368 1379 0 -1.43(-0.10%)
Aug 14, 2014 1368 1385 1362 1381 0 +18.59(+1.36%)
Aug 13, 2014 1362 1369 1355 1362 0 +4.65(+0.34%)
Aug 12, 2014 1353 1365 1345 1357 0 +2.26(+0.17%)
Aug 11, 2014 1345 1361 1341 1355 0 +13.84(+1.03%)
Aug 08, 2014 1328 1345 1319 1341 0 +16.46(+1.24%)
Aug 07, 2014 1337 1343 1321 1325 0 -9.95(-0.75%)
Aug 06, 2014 1317 1341 1313 1335 0 +11.25(+0.85%)
Aug 05, 2014 1329 1342 1317 1323 0 -11.31(-0.85%)
Aug 04, 2014 1329 1340 1317 1335 0 +14.84(+1.12%)
Aug 01, 2014 1330 1343 1307 1320 0 +1.39(+0.11%)
Jul 31, 2014 1333 1338 1313 1319 0 -31.62(-2.34%)
Jul 23, 2014 1355 1362 1344 1350 0 -1.93(-0.14%)
Jul 22, 2014 1354 1363 1348 1352 0 +6.90(+0.51%)
Jul 21, 2014 1351 1355 1340 1345 0 -10.16(-0.75%)
Jul 18, 2014 1345 1358 1340 1355 0 +11.42(+0.85%)
Jul 17, 2014 1349 1360 1340 1344 0 -14.43(-1.06%)
Jul 16, 2014 1359 1366 1349 1358 0 +4.34(+0.32%)
Jul 15, 2014 1362 1371 1351 1354 0 -5.25(-0.39%)
Jul 14, 2014 1365 1370 1355 1359 0 +0.72(+0.05%)
Jul 11, 2014 1361 1368 1345 1359 0 -4.06(-0.30%)
Jul 10, 2014 1358 1376 1346 1363 0 -18.46(-1.34%)
Jul 09, 2014 1386 1394 1376 1381 0 -4.04(-0.29%)
Jul 08, 2014 1391 1399 1374 1385 0 -7.45(-0.53%)
Jul 07, 2014 1400 1404 1381 1393 0 -12.28(-0.87%)
Jul 03, 2014 1405 1405 1405 0 +11.40(+0.82%)
Jul 02, 2014 1393 1406 1383 1393 0 +3.19(+0.23%)
Jul 01, 2014 1403 1412 1384 1390 0 -9.76(-0.70%)
Jun 30, 2014 1390 1410 1381 1400 0 +11.11(+0.80%)
Jun 27, 2014 1385 1401 1372 1389 0 +0.26(+0.02%)
Jun 26, 2014 1384 1395 1374 1389 0 +5.73(+0.41%)
Jun 25, 2014 1370 1387 1362 1383 0 +9.97(+0.73%)
Jun 24, 2014 1355 1386 1350 1373 0 +14.16(+1.04%)
Jun 23, 2014 1358 1371 1350 1359 0 +2.32(+0.17%)
Jun 20, 2014 1358 1367 1341 1356 0 -1.15(-0.08%)
Jun 19, 2014 1355 1363 1347 1358 0 +2.32(+0.17%)
Jun 18, 2014 1355 1361 1337 1355 0 +0.84(+0.06%)
Jun 17, 2014 1344 1358 1334 1354 0 +6.11(+0.45%)
Jun 16, 2014 1339 1350 1326 1348 0 +6.27(+0.47%)
Jun 13, 2014 1349 1352 1331 1342 0 -6.72(-0.50%)
Jun 12, 2014 1353 1359 1341 1349 0 -9.36(-0.69%)
Jun 11, 2014 1364 1366 1349 1358 0 -12.28(-0.90%)
Jun 10, 2014 1366 1376 1362 1370 0 +10.17(+0.75%)
Jun 06, 2014 1349 1370 1347 1360 0 +13.82(+1.03%)
Jun 05, 2014 1335 1363 1324 1346 0 +12.70(+0.95%)
Jun 04, 2014 1329 1339 1319 1334 0 +2.10(+0.16%)
Jun 03, 2014 1336 1346 1322 1332 0 -10.45(-0.78%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.