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

Air Services, Other Sector (CIX: MSECTOR772 )

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 29, 2011 1893 1922 1879 1906 0 +16.73(+0.89%)
Apr 28, 2011 1884 1902 1869 1889 0 +3.05(+0.16%)
Apr 27, 2011 1877 1898 1852 1886 0 +6.13(+0.33%)
Apr 26, 2011 1857 1900 1841 1880 0 +25.24(+1.36%)
Apr 25, 2011 1862 1876 1839 1854 0 -9.06(-0.49%)
Apr 21, 2011 1851 1891 1839 1864 0 +26.55(+1.45%)
Apr 20, 2011 1830 1856 1811 1837 0 +31.73(+1.76%)
Apr 19, 2011 1810 1828 1785 1805 0 -1.55(-0.09%)
Apr 18, 2011 1816 1826 1779 1807 0 -33.16(-1.80%)
Apr 15, 2011 1830 1854 1816 1840 0 +4.61(+0.25%)
Apr 14, 2011 1812 1842 1803 1835 0 +12.02(+0.66%)
Apr 13, 2011 1839 1851 1801 1823 0 -5.75(-0.31%)
Apr 12, 2011 1835 1861 1807 1829 0 -18.52(-1.00%)
Apr 11, 2011 1863 1884 1822 1848 0 -19.59(-1.05%)
Apr 08, 2011 1882 1899 1851 1867 0 -6.45(-0.34%)
Apr 07, 2011 1906 1916 1862 1874 0 -32.45(-1.70%)
Apr 06, 2011 1916 1932 1894 1906 0 +0.55(+0.03%)
Apr 05, 2011 1906 1924 1889 1906 0 -5.80(-0.30%)
Apr 04, 2011 1917 1930 1896 1911 0 -2.61(-0.14%)
Apr 01, 2011 1917 1943 1891 1914 0 +6.93(+0.36%)
Mar 31, 2011 1886 1918 1882 1907 0 +15.57(+0.82%)
Mar 30, 2011 1882 1901 1864 1891 0 +20.46(+1.09%)
Mar 29, 2011 1859 1882 1844 1871 0 +8.97(+0.48%)
Mar 28, 2011 1865 1878 1848 1862 0 -0.42(-0.02%)
Mar 25, 2011 1866 1887 1846 1862 0 +3.86(+0.21%)
Mar 24, 2011 1854 1869 1832 1859 0 +11.63(+0.63%)
Mar 23, 2011 1842 1863 1827 1847 0 +1.33(+0.07%)
Mar 22, 2011 1863 1874 1827 1846 0 -14.41(-0.77%)
Mar 21, 2011 1854 1872 1838 1860 0 +43.80(+2.41%)
Mar 18, 2011 1821 1836 1794 1816 0 +11.67(+0.65%)
Mar 17, 2011 1819 1841 1790 1805 0 +19.38(+1.09%)
Mar 16, 2011 1821 1829 1771 1785 0 -39.30(-2.15%)
Mar 15, 2011 1806 1840 1792 1825 0 -12.92(-0.70%)
Mar 14, 2011 1820 1853 1798 1837 0 +1.87(+0.10%)
Mar 11, 2011 1800 1853 1774 1836 0 +29.64(+1.64%)
Mar 10, 2011 1821 1845 1787 1806 0 -43.33(-2.34%)
Mar 09, 2011 1847 1869 1827 1849 0 +0.33(+0.02%)
Mar 08, 2011 1824 1861 1802 1849 0 +22.67(+1.24%)
Mar 07, 2011 1839 1853 1800 1826 0 -5.99(-0.33%)
Mar 04, 2011 1844 1854 1805 1832 0 -14.46(-0.78%)
Mar 03, 2011 1803 1857 1791 1847 0 +58.38(+3.26%)
Mar 02, 2011 1796 1825 1762 1788 0 -13.47(-0.75%)
Mar 01, 2011 1805 1833 1775 1802 0 +1.34(+0.07%)
Feb 28, 2011 1785 1817 1765 1800 0 +16.63(+0.93%)
Feb 25, 2011 1765 1800 1754 1784 0 +20.99(+1.19%)
Feb 24, 2011 1756 1797 1737 1763 0 +0.74(+0.04%)
Feb 23, 2011 1761 1793 1718 1762 0 -7.81(-0.44%)
Feb 22, 2011 1795 1821 1754 1770 0 -56.22(-3.08%)
Feb 18, 2011 1826 1826 1826 0 +4.09(+0.22%)
Feb 17, 2011 1801 1834 1785 1822 0 +17.58(+0.97%)
Feb 16, 2011 1789 1823 1781 1804 0 +15.02(+0.84%)
Feb 15, 2011 1753 1795 1742 1789 0 +24.11(+1.37%)
Feb 14, 2011 1737 1792 1730 1765 0 +44.79(+2.60%)
Feb 11, 2011 1700 1734 1690 1721 0 +14.88(+0.87%)
Feb 10, 2011 1688 1724 1682 1706 0 -11.75(-0.68%)
Feb 09, 2011 1722 1744 1702 1717 0 -11.26(-0.65%)
Feb 08, 2011 1729 1744 1693 1729 0 -6.79(-0.39%)
Feb 07, 2011 1704 1745 1710 1735 0 +20.15(+1.17%)
Feb 04, 2011 1735 1746 1707 1715 0 -25.16(-1.45%)
Feb 03, 2011 1757 1778 1713 1740 0 -23.64(-1.34%)
Feb 02, 2011 1741 1790 1740 1764 0 -0.27(-0.02%)
Feb 01, 2011 1736 1774 1718 1764 0 +41.50(+2.41%)
Jan 31, 2011 1714 1733 1684 1723 0 +16.13(+0.95%)
Jan 28, 2011 1748 1764 1686 1707 0 -47.20(-2.69%)
Jan 27, 2011 1764 1780 1741 1754 0 -15.75(-0.89%)
Jan 26, 2011 1728 1784 1724 1770 0 +43.38(+2.51%)
Jan 25, 2011 1713 1742 1706 1726 0 -12.67(-0.73%)
Jan 24, 2011 1702 1746 1705 1739 0 +21.31(+1.24%)
Jan 21, 2011 1745 1761 1709 1718 0 -20.46(-1.18%)
Jan 20, 2011 1723 1764 1704 1738 0 +4.05(+0.23%)
Jan 19, 2011 1742 1758 1720 1734 0 -11.47(-0.66%)
Jan 18, 2011 1744 1764 1729 1746 0 -8.09(-0.46%)
Jan 14, 2011 1754 1754 1754 0 -0.83(-0.05%)
Jan 13, 2011 1764 1771 1737 1754 0 -10.85(-0.61%)
Jan 12, 2011 1772 1801 1756 1765 0 -11.26(-0.63%)
Jan 11, 2011 1755 1789 1747 1777 0 +22.77(+1.30%)
Jan 10, 2011 1758 1781 1743 1754 0 -21.50(-1.21%)
Jan 07, 2011 1775 1791 1735 1775 0 +3.84(+0.22%)
Jan 06, 2011 1800 1807 1760 1771 0 -25.83(-1.44%)
Jan 05, 2011 1774 1810 1760 1797 0 +18.92(+1.06%)
Jan 04, 2011 1793 1807 1760 1778 0 -13.92(-0.78%)
Jan 03, 2011 1777 1807 1770 1792 0 +24.82(+1.40%)
Dec 31, 2010 1773 1786 1759 1767 0 -4.79(-0.27%)
Dec 30, 2010 1781 1794 1765 1772 0 -11.55(-0.65%)
Dec 29, 2010 1767 1792 1761 1784 0 +18.20(+1.03%)
Dec 28, 2010 1780 1788 1752 1766 0 -13.21(-0.74%)
Dec 27, 2010 1769 1787 1756 1779 0 +1.34(+0.08%)
Dec 23, 2010 1770 1788 1763 1777 0 +4.77(+0.27%)
Dec 22, 2010 1766 1783 1758 1773 0 +6.61(+0.37%)
Dec 21, 2010 1760 1772 1750 1766 0 +12.39(+0.71%)
Dec 20, 2010 1749 1763 1740 1754 0 +5.93(+0.34%)
Dec 17, 2010 1742 1758 1727 1748 0 +2.44(+0.14%)
Dec 16, 2010 1715 1751 1707 1745 0 +31.03(+1.81%)
Dec 15, 2010 1730 1744 1704 1714 0 -22.62(-1.30%)
Dec 14, 2010 1747 1761 1724 1737 0 -11.22(-0.64%)
Dec 10, 2010 1738 1757 1726 1748 0 +9.95(+0.57%)
Dec 09, 2010 1746 1750 1719 1738 0 +2.44(+0.14%)
Dec 08, 2010 1733 1750 1717 1736 0 +3.27(+0.19%)
Dec 07, 2010 1728 1759 1715 1732 0 +16.14(+0.94%)
Dec 06, 2010 1684 1724 1680 1716 0 +27.64(+1.64%)
Dec 03, 2010 1672 1695 1665 1689 0 +5.75(+0.34%)
Dec 02, 2010 1678 1698 1667 1683 0 +4.28(+0.25%)
Dec 01, 2010 1674 1701 1666 1679 0 +25.74(+1.56%)
Nov 30, 2010 1628 1668 1618 1653 0 +11.65(+0.71%)
Nov 29, 2010 1594 1651 1580 1641 0 +30.60(+1.90%)
Nov 26, 2010 1617 1635 1601 1611 0 -19.31(-1.18%)
Nov 24, 2010 1614 1630 1630 1630 0 +32.49(+2.03%)
Nov 23, 2010 1617 1623 1578 1598 0 -44.94(-2.74%)
Nov 22, 2010 1614 1646 1602 1642 0 +13.27(+0.81%)
Nov 19, 2010 1608 1638 1595 1629 0 +20.27(+1.26%)
Nov 18, 2010 1593 1625 1582 1609 0 +36.04(+2.29%)
Nov 17, 2010 1556 1585 1546 1573 0 +20.14(+1.30%)
Nov 16, 2010 1579 1589 1543 1553 0 -40.61(-2.55%)
Nov 15, 2010 1609 1622 1582 1593 0 -9.48(-0.59%)
Nov 12, 2010 1627 1637 1596 1603 0 -36.73(-2.24%)
Nov 11, 2010 1631 1655 1619 1640 0 -4.05(-0.25%)
Nov 10, 2010 1629 1655 1612 1644 0 +14.02(+0.86%)
Nov 09, 2010 1641 1670 1619 1630 0 -24.67(-1.49%)
Nov 08, 2010 1634 1671 1634 1654 0 +4.73(+0.29%)
Nov 05, 2010 1639 1682 1633 1650 0 +12.03(+0.73%)
Nov 04, 2010 1647 1668 1615 1638 0 +6.10(+0.37%)
Nov 03, 2010 1626 1644 1606 1631 0 +2.14(+0.13%)
Nov 02, 2010 1581 1638 1596 1629 0 +32.92(+2.06%)
Nov 01, 2010 1590 1617 1574 1596 0 +31.23(+2.00%)
Oct 29, 2010 1535 1576 1540 1565 0 +12.27(+0.79%)
Oct 28, 2010 1569 1578 1541 1553 0 -10.64(-0.68%)
Oct 27, 2010 1555 1571 1535 1563 0 +2.35(+0.15%)
Oct 25, 2010 1552 1579 1543 1561 0 +15.11(+0.98%)
Oct 22, 2010 1543 1557 1527 1546 0 +2.74(+0.18%)
Oct 21, 2010 1560 1574 1519 1543 0 -9.61(-0.62%)
Oct 20, 2010 1538 1571 1530 1553 0 +16.44(+1.07%)
Oct 19, 2010 1536 1566 1519 1536 0 -40.60(-2.57%)
Oct 18, 2010 1551 1583 1544 1577 0 +22.63(+1.46%)
Oct 15, 2010 1559 1592 1538 1554 0 -2.78(-0.18%)
Oct 14, 2010 1552 1566 1538 1557 0 -0.10(-0.01%)
Oct 13, 2010 1530 1572 1527 1557 0 +31.96(+2.10%)
Oct 12, 2010 1520 1536 1502 1525 0 +6.13(+0.40%)
Oct 11, 2010 1528 1539 1508 1519 0 -7.65(-0.50%)
Oct 08, 2010 1501 1535 1495 1527 0 +26.39(+1.76%)
Oct 07, 2010 1512 1520 1485 1500 0 -8.55(-0.57%)
Oct 06, 2010 1500 1529 1495 1509 0 +3.86(+0.26%)
Oct 05, 2010 1482 1511 1473 1505 0 +36.54(+2.49%)
Oct 04, 2010 1479 1492 1453 1469 0 -15.03(-1.01%)
Oct 01, 2010 1476 1498 1467 1484 0 +10.26(+0.70%)
Sep 30, 2010 1500 1513 1464 1473 0 -25.84(-1.72%)
Sep 29, 2010 1483 1512 1471 1499 0 +11.40(+0.77%)
Sep 28, 2010 1466 1495 1450 1488 0 +20.72(+1.41%)
Sep 27, 2010 1470 1486 1459 1467 0 -13.56(-0.92%)
Sep 24, 2010 1447 1484 1459 1481 0 +30.33(+2.09%)
Sep 23, 2010 1456 1476 1438 1450 0 -24.54(-1.66%)
Sep 22, 2010 1452 1479 1445 1475 0 +19.93(+1.37%)
Sep 21, 2010 1435 1476 1434 1455 0 +28.59(+2.00%)
Sep 20, 2010 1408 1432 1397 1426 0 +20.95(+1.49%)
Sep 17, 2010 1408 1430 1384 1405 0 +3.29(+0.23%)
Sep 15, 2010 1375 1410 1369 1402 0 +25.23(+1.83%)
Sep 14, 2010 1370 1394 1361 1377 0 +1.01(+0.07%)
Sep 13, 2010 1345 1384 1348 1376 0 +28.60(+2.12%)
Sep 10, 2010 1349 1360 1335 1347 0 -1.89(-0.14%)
Sep 09, 2010 1358 1372 1332 1349 0 +6.46(+0.48%)
Sep 08, 2010 1346 1360 1332 1343 0 -0.47(-0.03%)
Sep 07, 2010 1354 1367 1329 1343 0 -15.19(-1.12%)
Sep 03, 2010 1358 1358 1358 0 +18.00(+1.34%)
Sep 02, 2010 1300 1346 1305 1340 0 +21.03(+1.59%)
Sep 01, 2010 1292 1333 1276 1319 0 +52.33(+4.13%)
Aug 31, 2010 1258 1288 1248 1267 0 -11.18(-0.87%)
Aug 30, 2010 1311 1319 1274 1278 0 -39.20(-2.98%)
Aug 27, 2010 1314 1333 1290 1317 0 +23.67(+1.83%)
Aug 26, 2010 1306 1322 1285 1294 0 -9.04(-0.69%)
Aug 25, 2010 1274 1309 1268 1303 0 +8.58(+0.66%)
Aug 24, 2010 1300 1314 1275 1294 0 -23.18(-1.76%)
Aug 23, 2010 1339 1353 1308 1317 0 -14.12(-1.06%)
Aug 20, 2010 1314 1343 1316 1331 0 -7.40(-0.55%)
Aug 19, 2010 1345 1369 1332 1339 0 -29.29(-2.14%)
Aug 18, 2010 1341 1380 1347 1368 0 +8.17(+0.60%)
Aug 17, 2010 1346 1372 1330 1360 0 +25.68(+1.92%)
Aug 16, 2010 1307 1341 1299 1334 0 +16.34(+1.24%)
Aug 13, 2010 1319 1329 1303 1318 0 -1.70(-0.13%)
Aug 12, 2010 1296 1329 1281 1320 0 -2.55(-0.19%)
Aug 11, 2010 1331 1351 1304 1322 0 -42.41(-3.11%)
Aug 10, 2010 1388 1402 1346 1365 0 -43.54(-3.09%)
Aug 09, 2010 1412 1433 1395 1408 0 +0.74(+0.05%)
Aug 06, 2010 1410 1428 1391 1407 0 -17.31(-1.21%)
Aug 05, 2010 1420 1437 1408 1425 0 -7.20(-0.50%)
Aug 04, 2010 1423 1455 1414 1432 0 -5.22(-0.36%)
Aug 03, 2010 1491 1504 1413 1437 0 -55.70(-3.73%)
Aug 02, 2010 1503 1515 1473 1493 0 +16.19(+1.10%)
Jul 30, 2010 1469 1491 1441 1477 0 +11.05(+0.75%)
Jul 29, 2010 1466 1498 1452 1466 0 -10.98(-0.74%)
Jul 28, 2010 1490 1502 1452 1477 0 -19.37(-1.29%)
Jul 27, 2010 1497 1519 1489 1496 0 -11.36(-0.75%)
Jul 26, 2010 1447 1518 1456 1507 0 +43.02(+2.94%)
Jul 23, 2010 1430 1470 1422 1464 0 +29.40(+2.05%)
Jul 22, 2010 1426 1448 1408 1435 0 +28.20(+2.00%)
Jul 21, 2010 1406 1440 1391 1407 0 -14.36(-1.01%)
Jul 20, 2010 1387 1429 1375 1421 0 +18.12(+1.29%)
Jul 19, 2010 1391 1414 1373 1403 0 +8.78(+0.63%)
Jul 16, 2010 1401 1425 1386 1394 0 -34.15(-2.39%)
Jul 15, 2010 1431 1437 1400 1428 0 -3.86(-0.27%)
Jul 14, 2010 1417 1444 1394 1432 0 +18.18(+1.29%)
Jul 13, 2010 1394 1422 1379 1414 0 +38.40(+2.79%)
Jul 12, 2010 1371 1391 1359 1376 0 +2.21(+0.16%)
Jul 09, 2010 1367 1380 1348 1373 0 +12.73(+0.94%)
Jul 08, 2010 1344 1368 1322 1361 0 +32.49(+2.45%)
Jul 07, 2010 1284 1334 1275 1328 0 +41.56(+3.23%)
Jul 06, 2010 1286 1324 1274 1287 0 +5.66(+0.44%)
Jul 02, 2010 1263 1302 1267 1281 0 -4.32(-0.34%)
Jul 01, 2010 1292 1309 1243 1285 0 -6.51(-0.50%)
Jun 30, 2010 1301 1329 1284 1292 0 -15.48(-1.18%)
Jun 29, 2010 1349 1358 1297 1307 0 -69.94(-5.08%)
Jun 25, 2010 1370 1386 1341 1377 0 +19.85(+1.46%)
Jun 24, 2010 1359 1389 1349 1357 0 -19.86(-1.44%)
Jun 23, 2010 1376 1396 1358 1377 0 -0.43(-0.03%)
Jun 22, 2010 1410 1426 1371 1378 0 -32.16(-2.28%)
Jun 21, 2010 1437 1455 1400 1410 0 -12.60(-0.89%)
Jun 18, 2010 1430 1446 1407 1422 0 -3.58(-0.25%)
Jun 17, 2010 1432 1442 1404 1426 0 -4.90(-0.34%)
Jun 16, 2010 1435 1458 1412 1431 0 -22.69(-1.56%)
Jun 15, 2010 1455 1467 1427 1454 0 +13.65(+0.95%)
Jun 14, 2010 1421 1472 1413 1440 0 +4.07(+0.28%)
Jun 11, 2010 1406 1438 1397 1436 0 +16.01(+1.13%)
Jun 10, 2010 1396 1429 1380 1420 0 +50.31(+3.67%)
Jun 09, 2010 1381 1405 1361 1370 0 -2.70(-0.20%)
Jun 08, 2010 1372 1393 1352 1372 0 +6.38(+0.47%)
Jun 07, 2010 1009 1400 1360 1366 0 -13.25(-0.96%)
Jun 04, 2010 1018 1424 1372 1379 0 -58.05(-4.04%)
Jun 03, 2010 1068 1458 1420 1437 0 -3.97(-0.28%)
Jun 02, 2010 1023 1450 1405 1441 0 +27.53(+1.95%)
Jun 01, 2010 1407 1468 1408 1414 0 -37.60(-2.59%)
May 28, 2010 1451 1451 1451 0 -22.09(-1.50%)
May 27, 2010 1433 1476 1418 1473 0 +72.06(+5.14%)
May 26, 2010 1386 1438 1379 1401 0 +18.40(+1.33%)
May 25, 2010 1340 1395 1320 1383 0 +6.10(+0.44%)
May 24, 2010 1398 1420 1369 1377 0 -31.91(-2.27%)
May 21, 2010 1349 1424 1332 1409 0 +45.13(+3.31%)
May 20, 2010 1363 1413 1354 1364 0 -94.03(-6.45%)
May 19, 2010 1466 1484 1428 1458 0 -21.59(-1.46%)
May 18, 2010 1515 1530 1472 1479 0 -17.79(-1.19%)
May 17, 2010 1499 1521 1455 1497 0 +1.28(+0.09%)
May 14, 2010 1505 1521 1468 1496 0 -46.09(-2.99%)
May 13, 2010 1531 1564 1518 1542 0 +7.15(+0.47%)
May 12, 2010 1512 1549 1502 1535 0 +31.08(+2.07%)
May 11, 2010 1497 1518 1479 1504 0 +8.70(+0.58%)
May 10, 2010 1481 1506 1472 1495 0 +98.28(+7.04%)
May 07, 2010 1436 1458 1372 1397 0 -42.83(-2.98%)
May 06, 2010 1502 1515 1377 1439 0 -65.69(-4.36%)
May 05, 2010 1529 1552 1486 1505 0 -34.36(-2.23%)
May 04, 2010 1563 1575 1519 1539 0 -49.29(-3.10%)
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.