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 31, 2019 1292 1308 1277 1292 0 -9.91(-0.76%)
May 30, 2019 1307 1315 1291 1302 0 -3.97(-0.30%)
May 29, 2019 1310 1325 1296 1306 0 -9.30(-0.71%)
May 28, 2019 1345 1353 1310 1315 0 -30.24(-2.25%)
May 24, 2019 1346 1354 1334 1346 0 +9.96(+0.75%)
May 23, 2019 1345 1351 1323 1336 0 -26.94(-1.98%)
May 22, 2019 1366 1378 1352 1363 0 -13.29(-0.97%)
May 21, 2019 1368 1385 1360 1376 0 +13.83(+1.02%)
May 20, 2019 1379 1390 1354 1362 0 -23.22(-1.68%)
May 17, 2019 1405 1411 1379 1385 0 -30.57(-2.16%)
May 16, 2019 1415 1430 1408 1416 0 +4.48(+0.32%)
May 15, 2019 1392 1415 1383 1411 0 +7.98(+0.57%)
May 14, 2019 1402 1419 1393 1403 0 +3.92(+0.28%)
May 13, 2019 1406 1416 1390 1400 0 -31.31(-2.19%)
May 10, 2019 1426 1437 1402 1431 0 -0.84(-0.06%)
May 09, 2019 1422 1438 1400 1432 0 -1.30(-0.09%)
May 08, 2019 1448 1461 1425 1433 0 -17.27(-1.19%)
May 07, 2019 1478 1495 1441 1450 0 -40.56(-2.72%)
May 06, 2019 1479 1499 1464 1491 0 -11.03(-0.73%)
May 03, 2019 1479 1506 1476 1502 0 +29.47(+2.00%)
May 02, 2019 1472 1488 1460 1472 0 +0.17(+0.01%)
May 01, 2019 1481 1498 1467 1472 0 -5.52(-0.37%)
Apr 30, 2019 1473 1491 1452 1478 0 +0.31(+0.02%)
Apr 29, 2019 1486 1499 1463 1477 0 -8.81(-0.59%)
Apr 26, 2019 1463 1500 1457 1486 0 +42.09(+2.91%)
Apr 25, 2019 1464 1481 1432 1444 0 -32.70(-2.21%)
Apr 24, 2019 1469 1489 1463 1477 0 +9.41(+0.64%)
Apr 23, 2019 1451 1480 1449 1467 0 +11.82(+0.81%)
Apr 22, 2019 1477 1480 1443 1456 0 -26.43(-1.78%)
Apr 18, 2019 1483 1490 1465 1482 0 -0.76(-0.05%)
Apr 17, 2019 1505 1508 1473 1483 0 -18.51(-1.23%)
Apr 16, 2019 1509 1516 1490 1501 0 -3.84(-0.26%)
Apr 15, 2019 1508 1514 1492 1505 0 +1.74(+0.12%)
Apr 12, 2019 1505 1513 1486 1503 0 +4.10(+0.27%)
Apr 11, 2019 1488 1505 1482 1499 0 +11.54(+0.78%)
Apr 10, 2019 1481 1492 1471 1488 0 +7.89(+0.53%)
Apr 09, 2019 1496 1499 1477 1480 0 -23.66(-1.57%)
Apr 08, 2019 1504 1514 1490 1504 0 -5.04(-0.33%)
Apr 05, 2019 1496 1517 1490 1509 0 +31.90(+2.16%)
Apr 04, 2019 1463 1484 1459 1477 0 +15.35(+1.05%)
Apr 03, 2019 1463 1476 1452 1461 0 +4.62(+0.32%)
Apr 02, 2019 1455 1466 1444 1457 0 +2.06(+0.14%)
Apr 01, 2019 1455 1467 1439 1455 0 +7.67(+0.53%)
Mar 29, 2019 1461 1469 1440 1447 0 -4.86(-0.33%)
Mar 28, 2019 1417 1453 1415 1452 0 +37.51(+2.65%)
Mar 27, 2019 1413 1426 1401 1414 0 +1.35(+0.10%)
Mar 26, 2019 1416 1428 1400 1413 0 +2.56(+0.18%)
Mar 25, 2019 1408 1424 1390 1410 0 +3.09(+0.22%)
Mar 22, 2019 1435 1438 1405 1407 0 -33.17(-2.30%)
Mar 21, 2019 1408 1452 1404 1440 0 +28.34(+2.01%)
Mar 20, 2019 1430 1433 1399 1412 0 -18.96(-1.32%)
Mar 19, 2019 1445 1457 1428 1431 0 -7.12(-0.50%)
Mar 18, 2019 1434 1445 1425 1438 0 +7.43(+0.52%)
Mar 15, 2019 1433 1439 1420 1431 0 +2.93(+0.21%)
Mar 14, 2019 1442 1449 1420 1428 0 -13.78(-0.96%)
Mar 13, 2019 1448 1461 1429 1442 0 -1.86(-0.13%)
Mar 12, 2019 1452 1459 1438 1443 0 -8.74(-0.60%)
Mar 11, 2019 1432 1458 1425 1452 0 +33.88(+2.39%)
Mar 08, 2019 1399 1421 1391 1418 0 +12.73(+0.91%)
Mar 07, 2019 1419 1424 1396 1406 0 -14.91(-1.05%)
Mar 06, 2019 1423 1439 1415 1421 0 -5.30(-0.37%)
Mar 05, 2019 1444 1448 1420 1426 0 -19.00(-1.32%)
Mar 04, 2019 1451 1461 1427 1445 0 -3.86(-0.27%)
Mar 01, 2019 1454 1469 1419 1449 0 +41.29(+2.93%)
Feb 28, 2019 1433 1437 1405 1407 0 -32.27(-2.24%)
Feb 27, 2019 1427 1448 1420 1440 0 +8.95(+0.63%)
Feb 26, 2019 1442 1457 1425 1431 0 -12.32(-0.85%)
Feb 25, 2019 1454 1469 1439 1443 0 -5.67(-0.39%)
Feb 22, 2019 1445 1460 1436 1449 0 +9.54(+0.66%)
Feb 21, 2019 1437 1450 1427 1439 0 +0.35(+0.02%)
Feb 20, 2019 1434 1452 1422 1439 0 +3.40(+0.24%)
Feb 19, 2019 1423 1449 1414 1435 0 +6.74(+0.47%)
Feb 15, 2019 1425 1435 1412 1429 0 +9.54(+0.67%)
Feb 14, 2019 1411 1433 1396 1419 0 +3.64(+0.26%)
Feb 13, 2019 1408 1432 1397 1415 0 +22.87(+1.64%)
Feb 12, 2019 1388 1406 1376 1393 0 +13.85(+1.00%)
Feb 11, 2019 1377 1393 1364 1379 0 +5.33(+0.39%)
Feb 08, 2019 1374 1387 1354 1373 0 -1.80(-0.13%)
Feb 07, 2019 1370 1392 1345 1375 0 +22.10(+1.63%)
Feb 06, 2019 1357 1372 1349 1353 0 -6.33(-0.47%)
Feb 05, 2019 1357 1368 1340 1359 0 +5.64(+0.42%)
Feb 04, 2019 1359 1370 1331 1354 0 -9.68(-0.71%)
Feb 01, 2019 1346 1390 1335 1364 0 +20.86(+1.55%)
Jan 31, 2019 1329 1355 1322 1343 0 +8.72(+0.65%)
Jan 30, 2019 1326 1341 1312 1334 0 +9.26(+0.70%)
Jan 29, 2019 1319 1330 1306 1325 0 +3.46(+0.26%)
Jan 28, 2019 1302 1326 1293 1321 0 +9.63(+0.73%)
Jan 25, 2019 1307 1337 1301 1312 0 +17.02(+1.31%)
Jan 24, 2019 1261 1301 1259 1295 0 +32.20(+2.55%)
Jan 23, 2019 1281 1292 1251 1262 0 -11.03(-0.87%)
Jan 22, 2019 1299 1302 1263 1273 0 -36.36(-2.78%)
Jan 18, 2019 1292 1318 1286 1310 0 +23.69(+1.84%)
Jan 17, 2019 1256 1291 1253 1286 0 +23.59(+1.87%)
Jan 16, 2019 1264 1284 1251 1262 0 -3.99(-0.32%)
Jan 15, 2019 1270 1276 1247 1266 0 -15.56(-1.21%)
Jan 14, 2019 1280 1295 1270 1282 0 -5.64(-0.44%)
Jan 11, 2019 1286 1294 1265 1288 0 -4.50(-0.35%)
Jan 10, 2019 1269 1296 1263 1292 0 +18.30(+1.44%)
Jan 09, 2019 1255 1283 1240 1274 0 +19.96(+1.59%)
Jan 08, 2019 1252 1261 1236 1254 0 +9.61(+0.77%)
Jan 07, 2019 1226 1254 1206 1244 0 +28.32(+2.33%)
Jan 04, 2019 1182 1221 1174 1216 0 +52.36(+4.50%)
Jan 03, 2019 1146 1183 1133 1164 0 +10.68(+0.93%)
Jan 02, 2019 1126 1163 1115 1153 0 -4.33(-0.37%)
Dec 31, 2018 1155 1168 1137 1157 0 +7.15(+0.62%)
Dec 28, 2018 1151 1172 1138 1150 0 +3.90(+0.34%)
Dec 27, 2018 1116 1147 1105 1146 0 +15.48(+1.37%)
Dec 26, 2018 1104 1134 1079 1131 0 +30.29(+2.75%)
Dec 24, 2018 1117 1130 1096 1100 0 -23.43(-2.08%)
Dec 21, 2018 1153 1184 1115 1124 0 -25.73(-2.24%)
Dec 20, 2018 1174 1188 1140 1150 0 -31.62(-2.68%)
Dec 19, 2018 1185 1223 1175 1181 0 -5.13(-0.43%)
Dec 18, 2018 1189 1208 1178 1186 0 +3.91(+0.33%)
Dec 17, 2018 1205 1217 1176 1182 0 -23.77(-1.97%)
Dec 14, 2018 1204 1226 1192 1206 0 -10.61(-0.87%)
Dec 13, 2018 1233 1240 1211 1217 0 -10.45(-0.85%)
Dec 12, 2018 1243 1256 1225 1227 0 -1.55(-0.13%)
Dec 11, 2018 1268 1274 1225 1229 0 -24.00(-1.92%)
Dec 10, 2018 1254 1272 1231 1253 0 -0.83(-0.07%)
Dec 07, 2018 1294 1313 1244 1254 0 -42.79(-3.30%)
Dec 06, 2018 1243 1302 1232 1296 0 +36.80(+2.92%)
Dec 04, 2018 1326 1332 1257 1260 0 -72.04(-5.41%)
Dec 03, 2018 1333 1355 1313 1332 0 +16.91(+1.29%)
Nov 30, 2018 1315 1328 1295 1315 0 -2.29(-0.17%)
Nov 29, 2018 1323 1338 1301 1317 0 -16.40(-1.23%)
Nov 28, 2018 1308 1335 1288 1333 0 +25.47(+1.95%)
Nov 27, 2018 1311 1322 1296 1308 0 -7.93(-0.60%)
Nov 26, 2018 1316 1328 1299 1316 0 +12.04(+0.92%)
Nov 23, 2018 1302 1321 1293 1304 0 -5.72(-0.44%)
Nov 21, 2018 1310 1310 1310 1310 0 +10.05(+0.77%)
Nov 20, 2018 1298 1321 1282 1300 0 -14.04(-1.07%)
Nov 19, 2018 1322 1345 1305 1314 0 -7.80(-0.59%)
Nov 16, 2018 1309 1336 1298 1321 0 +6.43(+0.49%)
Nov 15, 2018 1306 1330 1288 1315 0 -2.54(-0.19%)
Nov 14, 2018 1323 1343 1308 1318 0 +4.73(+0.36%)
Nov 13, 2018 1319 1340 1304 1313 0 -1.25(-0.10%)
Nov 12, 2018 1317 1340 1304 1314 0 -4.06(-0.31%)
Nov 09, 2018 1329 1342 1308 1318 0 -17.71(-1.33%)
Nov 08, 2018 1349 1356 1321 1336 0 -25.31(-1.86%)
Nov 07, 2018 1357 1369 1331 1361 0 +13.74(+1.02%)
Nov 06, 2018 1355 1374 1329 1347 0 -6.27(-0.46%)
Nov 05, 2018 1352 1365 1334 1354 0 +2.77(+0.21%)
Nov 02, 2018 1350 1373 1330 1351 0 +8.25(+0.61%)
Nov 01, 2018 1299 1352 1294 1343 0 +48.12(+3.72%)
Oct 31, 2018 1285 1312 1267 1294 0 +20.16(+1.58%)
Oct 30, 2018 1244 1292 1221 1274 0 +30.70(+2.47%)
Oct 29, 2018 1271 1304 1233 1244 0 -10.57(-0.84%)
Oct 26, 2018 1306 1320 1229 1254 0 -76.14(-5.72%)
Oct 24, 2018 1350 1372 1322 1330 0 -22.87(-1.69%)
Oct 23, 2018 1316 1364 1308 1353 0 +25.48(+1.92%)
Oct 22, 2018 1362 1366 1324 1328 0 -30.42(-2.24%)
Oct 19, 2018 1352 1379 1338 1358 0 +9.30(+0.69%)
Oct 18, 2018 1373 1380 1340 1349 0 -32.46(-2.35%)
Oct 17, 2018 1406 1408 1371 1381 0 -28.11(-1.99%)
Oct 16, 2018 1383 1417 1370 1409 0 +27.53(+1.99%)
Oct 15, 2018 1377 1398 1373 1382 0 -0.11(-0.01%)
Oct 12, 2018 1410 1417 1369 1382 0 -20.71(-1.48%)
Oct 11, 2018 1432 1445 1396 1403 0 -31.43(-2.19%)
Oct 10, 2018 1464 1476 1426 1434 0 -38.94(-2.64%)
Oct 09, 2018 1510 1513 1465 1473 0 -40.30(-2.66%)
Oct 08, 2018 1505 1525 1493 1513 0 +6.89(+0.46%)
Oct 05, 2018 1526 1530 1494 1506 0 -18.60(-1.22%)
Oct 04, 2018 1529 1534 1504 1525 0 -10.72(-0.70%)
Oct 03, 2018 1563 1570 1524 1536 0 -26.81(-1.72%)
Oct 02, 2018 1559 1577 1548 1563 0 +2.30(+0.15%)
Oct 01, 2018 1588 1592 1552 1560 0 -18.75(-1.19%)
Sep 28, 2018 1607 1612 1570 1579 0 -28.00(-1.74%)
Sep 27, 2018 1607 1620 1599 1607 0 +1.30(+0.08%)
Sep 26, 2018 1612 1627 1602 1606 0 -5.58(-0.35%)
Sep 25, 2018 1626 1633 1605 1611 0 -12.96(-0.80%)
Sep 24, 2018 1637 1643 1615 1624 0 -16.24(-0.99%)
Sep 21, 2018 1659 1664 1634 1641 0 -20.69(-1.25%)
Sep 20, 2018 1667 1678 1645 1661 0 -4.21(-0.25%)
Sep 19, 2018 1677 1690 1656 1665 0 -11.71(-0.70%)
Sep 18, 2018 1677 1687 1662 1677 0 +0.95(+0.06%)
Sep 17, 2018 1688 1700 1669 1676 0 -9.70(-0.58%)
Sep 14, 2018 1689 1698 1674 1686 0 -2.82(-0.17%)
Sep 13, 2018 1707 1713 1684 1689 0 -18.17(-1.06%)
Sep 12, 2018 1688 1715 1678 1707 0 +21.13(+1.25%)
Sep 11, 2018 1681 1696 1668 1686 0 +4.70(+0.28%)
Sep 10, 2018 1678 1698 1670 1681 0 +11.21(+0.67%)
Sep 07, 2018 1679 1686 1661 1670 0 -14.25(-0.85%)
Sep 06, 2018 1686 1700 1676 1684 0 -1.21(-0.07%)
Sep 05, 2018 1669 1693 1662 1685 0 +13.53(+0.81%)
Sep 04, 2018 1684 1692 1653 1672 0 -13.49(-0.80%)
Aug 31, 2018 1685 1685 1685 1685 0 -4.75(-0.28%)
Aug 30, 2018 1708 1714 1682 1690 0 -21.22(-1.24%)
Aug 29, 2018 1715 1721 1703 1711 0 -0.08(-0.00%)
Aug 28, 2018 1718 1724 1700 1711 0 -6.70(-0.39%)
Aug 27, 2018 1712 1736 1701 1718 0 +19.36(+1.14%)
Aug 24, 2018 1689 1705 1682 1699 0 +9.81(+0.58%)
Aug 23, 2018 1711 1712 1682 1689 0 -22.66(-1.32%)
Aug 22, 2018 1718 1728 1703 1712 0 -8.99(-0.52%)
Aug 21, 2018 1715 1739 1708 1721 0 +7.36(+0.43%)
Aug 20, 2018 1721 1728 1704 1713 0 -3.39(-0.20%)
Aug 17, 2018 1703 1727 1695 1717 0 +12.43(+0.73%)
Aug 16, 2018 1681 1714 1672 1704 0 +28.36(+1.69%)
Aug 15, 2018 1671 1684 1649 1676 0 +0.70(+0.04%)
Aug 14, 2018 1658 1683 1654 1675 0 +22.43(+1.36%)
Aug 13, 2018 1669 1680 1648 1653 0 -17.07(-1.02%)
Aug 10, 2018 1679 1687 1658 1670 0 -15.46(-0.92%)
Aug 09, 2018 1682 1699 1677 1685 0 -0.38(-0.02%)
Aug 08, 2018 1692 1699 1673 1686 0 -6.82(-0.40%)
Aug 07, 2018 1694 1702 1682 1692 0 +8.92(+0.53%)
Aug 06, 2018 1676 1690 1670 1683 0 +6.69(+0.40%)
Aug 03, 2018 1677 1688 1664 1677 0 +4.51(+0.27%)
Aug 02, 2018 1671 1685 1657 1672 0 -1.53(-0.09%)
Aug 01, 2018 1683 1690 1661 1674 0 -12.49(-0.74%)
Jul 31, 2018 1670 1696 1645 1686 0 +26.57(+1.60%)
Jul 30, 2018 1656 1672 1645 1660 0 +8.69(+0.53%)
Jul 27, 2018 1676 1692 1640 1651 0 -21.09(-1.26%)
Jul 26, 2018 1651 1677 1637 1672 0 +24.70(+1.50%)
Jul 25, 2018 1655 1658 1628 1647 0 -8.86(-0.53%)
Jul 24, 2018 1663 1671 1645 1656 0 -5.20(-0.31%)
Jul 23, 2018 1676 1682 1655 1661 0 -16.69(-0.99%)
Jul 20, 2018 1695 1704 1670 1678 0 -24.24(-1.42%)
Jul 19, 2018 1679 1709 1674 1702 0 +16.99(+1.01%)
Jul 18, 2018 1708 1715 1675 1685 0 -24.31(-1.42%)
Jul 17, 2018 1701 1721 1691 1710 0 +11.89(+0.70%)
Jul 16, 2018 1715 1720 1689 1698 0 -7.56(-0.44%)
Jul 13, 2018 1704 1720 1696 1705 0 +1.37(+0.08%)
Jul 12, 2018 1714 1718 1694 1704 0 +0.70(+0.04%)
Jul 11, 2018 1720 1728 1701 1703 0 -26.93(-1.56%)
Jul 10, 2018 1734 1742 1712 1730 0 -2.80(-0.16%)
Jul 09, 2018 1739 1749 1721 1733 0 -3.32(-0.19%)
Jul 06, 2018 1723 1746 1712 1736 0 +13.95(+0.81%)
Jul 05, 2018 1710 1724 1690 1722 0 +24.30(+1.43%)
Jul 03, 2018 1698 1698 1698 1698 0 +5.39(+0.32%)
Jul 02, 2018 1680 1695 1664 1693 0 +0.96(+0.06%)
Jun 29, 2018 1681 1708 1672 1692 0 +13.38(+0.80%)
Jun 28, 2018 1670 1686 1652 1678 0 +6.68(+0.40%)
Jun 27, 2018 1699 1707 1669 1672 0 -25.32(-1.49%)
Jun 26, 2018 1677 1703 1671 1697 0 +25.81(+1.54%)
Jun 25, 2018 1680 1687 1653 1671 0 -12.43(-0.74%)
Jun 22, 2018 1696 1703 1674 1684 0 -4.14(-0.25%)
Jun 21, 2018 1713 1719 1681 1688 0 -29.26(-1.70%)
Jun 20, 2018 1726 1738 1700 1717 0 -5.19(-0.30%)
Jun 19, 2018 1723 1735 1703 1722 0 -48.72(-2.75%)
Jun 18, 2018 1762 1778 1753 1771 0 +1.62(+0.09%)
Jun 15, 2018 1769 1781 1755 1769 0 -8.58(-0.48%)
Jun 14, 2018 1777 1792 1760 1778 0 +5.40(+0.30%)
Jun 13, 2018 1830 1831 1767 1772 0 -60.17(-3.28%)
Jun 12, 2018 1824 1838 1807 1833 0 +12.64(+0.69%)
Jun 11, 2018 1827 1839 1813 1820 0 -6.05(-0.33%)
Jun 08, 2018 1817 1833 1810 1826 0 +10.32(+0.57%)
Jun 07, 2018 1814 1827 1806 1816 0 -4.02(-0.22%)
Jun 06, 2018 1819 1829 1798 1820 0 +0.31(+0.02%)
Jun 05, 2018 1808 1826 1798 1819 0 +13.59(+0.75%)
Jun 04, 2018 1792 1812 1786 1806 0 +21.35(+1.20%)
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.