Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2020 1452 1482 1417 1448 0 -32.51(-2.20%)
May 28, 2020 1530 1531 1470 1480 0 -27.35(-1.81%)
May 27, 2020 1513 1529 1480 1507 0 +29.39(+1.99%)
May 26, 2020 1475 1505 1459 1478 0 +65.64(+4.65%)
May 22, 2020 1405 1418 1385 1412 0 +13.46(+0.96%)
May 21, 2020 1407 1435 1391 1399 0 -12.93(-0.92%)
May 20, 2020 1390 1437 1387 1412 0 +44.28(+3.24%)
May 19, 2020 1369 1410 1346 1368 0 -5.85(-0.43%)
May 18, 2020 1338 1390 1334 1373 0 +92.69(+7.24%)
May 15, 2020 1244 1294 1228 1281 0 +25.66(+2.04%)
May 14, 2020 1202 1258 1174 1255 0 +29.44(+2.40%)
May 13, 2020 1257 1268 1211 1226 0 -41.59(-3.28%)
May 12, 2020 1330 1338 1267 1267 0 -59.98(-4.52%)
May 11, 2020 1332 1343 1305 1327 0 -24.53(-1.81%)
May 08, 2020 1317 1358 1313 1352 0 +58.64(+4.53%)
May 07, 2020 1300 1328 1284 1293 0 +11.99(+0.94%)
May 06, 2020 1261 1293 1250 1281 0 +26.49(+2.11%)
May 05, 2020 1256 1302 1237 1255 0 +14.48(+1.17%)
May 04, 2020 1220 1252 1203 1240 0 -1.61(-0.13%)
May 01, 2020 1281 1296 1222 1242 0 -108.15(-8.01%)
Apr 30, 2020 1362 1383 1331 1350 0 -34.15(-2.47%)
Apr 29, 2020 1389 1430 1347 1384 0 +41.24(+3.07%)
Apr 28, 2020 1339 1371 1322 1343 0 +34.36(+2.63%)
Apr 27, 2020 1264 1318 1261 1309 0 +59.55(+4.77%)
Apr 24, 2020 1230 1259 1213 1249 0 +25.49(+2.08%)
Apr 23, 2020 1222 1254 1210 1223 0 +10.75(+0.89%)
Apr 22, 2020 1217 1227 1192 1213 0 +22.74(+1.91%)
Apr 21, 2020 1182 1212 1174 1190 0 -29.10(-2.39%)
Apr 20, 2020 1228 1253 1209 1219 0 -39.96(-3.17%)
Apr 17, 2020 1246 1278 1228 1259 0 +53.74(+4.46%)
Apr 16, 2020 1201 1220 1165 1205 0 +2.67(+0.22%)
Apr 15, 2020 1220 1239 1181 1203 0 -65.29(-5.15%)
Apr 14, 2020 1280 1296 1252 1268 0 +12.59(+1.00%)
Apr 13, 2020 1296 1299 1237 1255 0 -47.12(-3.62%)
Apr 09, 2020 1268 1328 1260 1302 0 +56.94(+4.57%)
Apr 08, 2020 1164 1256 1147 1246 0 +101.94(+8.91%)
Apr 07, 2020 1166 1207 1132 1144 0 +34.28(+3.09%)
Apr 06, 2020 1057 1120 1044 1109 0 +111.56(+11.18%)
Apr 03, 2020 1033 1047 983.30 997.73 0 -35.45(-3.43%)
Apr 02, 2020 1031 1063 1002 1033 0 -8.55(-0.82%)
Apr 01, 2020 1047 1079 1016 1042 0 -64.47(-5.83%)
Mar 31, 2020 1110 1134 1074 1106 0 -17.55(-1.56%)
Mar 30, 2020 1116 1149 1092 1124 0 +7.89(+0.71%)
Mar 27, 2020 1119 1153 1090 1116 0 -55.10(-4.71%)
Mar 26, 2020 1139 1198 1114 1171 0 +39.64(+3.50%)
Mar 25, 2020 1062 1196 1040 1131 0 +66.90(+6.29%)
Mar 24, 2020 934.73 1070 928.70 1064 0 +178.55(+20.16%)
Mar 23, 2020 938.09 960.03 857.91 885.87 0 -61.12(-6.45%)
Mar 20, 2020 1046 1057 936.17 946.99 0 -91.26(-8.79%)
Mar 19, 2020 1027 1077 963.77 1038 0 +5.36(+0.52%)
Mar 18, 2020 1086 1125 994.64 1033 0 -135.20(-11.57%)
Mar 17, 2020 1122 1191 1062 1168 0 +69.44(+6.32%)
Mar 16, 2020 1182 1252 1087 1099 0 -226.65(-17.10%)
Mar 13, 2020 1263 1331 1180 1325 0 +131.61(+11.03%)
Mar 12, 2020 1252 1305 1157 1194 0 -167.29(-12.29%)
Mar 11, 2020 1406 1432 1335 1361 0 -85.37(-5.90%)
Mar 10, 2020 1458 1471 1358 1446 0 +37.14(+2.64%)
Mar 09, 2020 1441 1470 1391 1409 0 -143.30(-9.23%)
Mar 06, 2020 1565 1582 1510 1553 0 -55.94(-3.48%)
Mar 05, 2020 1620 1645 1584 1608 0 -65.76(-3.93%)
Mar 04, 2020 1616 1677 1600 1674 0 +85.10(+5.36%)
Mar 03, 2020 1614 1653 1569 1589 0 -24.93(-1.54%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.