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 28, 2017 3059 3113 3043 3092 0 +16.08(+0.52%)
Apr 27, 2017 3067 3096 3039 3076 0 +24.93(+0.82%)
Apr 26, 2017 3078 3098 3009 3051 0 -38.95(-1.26%)
Apr 25, 2017 3083 3107 3060 3090 0 +13.25(+0.43%)
Apr 24, 2017 3075 3105 3051 3077 0 +48.59(+1.60%)
Apr 21, 2017 3010 3033 2983 3028 0 +21.34(+0.71%)
Apr 20, 2017 3011 3029 2984 3007 0 +13.19(+0.44%)
Apr 19, 2017 3027 3039 2974 2993 0 -20.55(-0.68%)
Apr 18, 2017 3050 3059 3004 3014 0 -36.34(-1.19%)
Apr 17, 2017 3041 3081 3014 3050 0 +31.01(+1.03%)
Apr 13, 2017 2990 3040 2964 3019 0 +20.61(+0.69%)
Apr 12, 2017 3037 3043 2964 2999 0 -38.56(-1.27%)
Apr 11, 2017 3068 3083 3010 3037 0 -5.02(-0.17%)
Apr 10, 2017 3025 3060 3003 3042 0 +26.77(+0.89%)
Apr 07, 2017 3020 3048 2996 3015 0 -7.92(-0.26%)
Apr 06, 2017 3021 3043 2992 3023 0 +4.98(+0.16%)
Apr 05, 2017 3036 3060 3002 3018 0 -4.24(-0.14%)
Apr 04, 2017 2995 3033 2963 3023 0 +18.40(+0.61%)
Apr 03, 2017 2936 3029 2918 3004 0 +66.44(+2.26%)
Mar 31, 2017 2972 2988 2922 2938 0 -40.77(-1.37%)
Mar 30, 2017 2950 3001 2932 2979 0 +22.76(+0.77%)
Mar 29, 2017 2906 2960 2899 2956 0 +45.05(+1.55%)
Mar 28, 2017 2901 2951 2892 2911 0 +6.73(+0.23%)
Mar 27, 2017 2931 2947 2883 2904 0 -33.43(-1.14%)
Mar 24, 2017 2864 2958 2843 2937 0 +93.91(+3.30%)
Mar 23, 2017 2810 2855 2795 2844 0 +33.28(+1.18%)
Mar 22, 2017 2787 2833 2769 2810 0 +15.25(+0.55%)
Mar 21, 2017 2848 2903 2773 2795 0 -31.96(-1.13%)
Mar 20, 2017 2833 2853 2811 2827 0 -1.03(-0.04%)
Mar 17, 2017 2781 2848 2777 2828 0 +46.38(+1.67%)
Mar 16, 2017 2751 2821 2728 2782 0 +30.79(+1.12%)
Mar 15, 2017 2712 2763 2698 2751 0 +43.09(+1.59%)
Mar 14, 2017 2734 2756 2689 2708 0 -30.91(-1.13%)
Mar 13, 2017 2755 2783 2719 2739 0 -15.67(-0.57%)
Mar 10, 2017 2744 2782 2707 2754 0 +26.01(+0.95%)
Mar 09, 2017 2752 2763 2707 2728 0 -30.60(-1.11%)
Mar 08, 2017 2809 2814 2750 2759 0 -42.83(-1.53%)
Mar 07, 2017 2795 2826 2760 2802 0 +5.25(+0.19%)
Mar 06, 2017 2767 2819 2735 2797 0 +16.59(+0.60%)
Mar 03, 2017 2742 2796 2727 2780 0 +58.55(+2.15%)
Mar 02, 2017 2745 2786 2677 2721 0 -43.06(-1.56%)
Mar 01, 2017 2709 2806 2688 2764 0 +72.74(+2.70%)
Feb 28, 2017 2677 2725 2650 2692 0 -0.73(-0.03%)
Feb 27, 2017 2661 2706 2652 2692 0 +31.00(+1.16%)
Feb 24, 2017 2675 2703 2620 2661 0 -18.79(-0.70%)
Feb 23, 2017 2694 2728 2636 2680 0 -8.30(-0.31%)
Feb 22, 2017 2662 2722 2636 2689 0 -16.94(-0.63%)
Feb 21, 2017 2677 2723 2642 2705 0 +27.23(+1.02%)
Feb 17, 2017 2678 2678 2678 2678 0 +53.19(+2.03%)
Feb 16, 2017 2650 2666 2607 2625 0 -20.89(-0.79%)
Feb 15, 2017 2625 2661 2572 2646 0 +15.25(+0.58%)
Feb 14, 2017 2627 2657 2593 2631 0 -8.86(-0.34%)
Feb 13, 2017 2657 2676 2609 2640 0 -9.70(-0.37%)
Feb 10, 2017 2635 2680 2608 2649 0 +23.16(+0.88%)
Feb 09, 2017 2600 2652 2582 2626 0 +36.98(+1.43%)
Feb 08, 2017 2557 2604 2513 2589 0 +42.89(+1.68%)
Feb 07, 2017 2534 2573 2510 2546 0 +18.62(+0.74%)
Feb 06, 2017 2580 2589 2504 2528 0 -45.84(-1.78%)
Feb 03, 2017 2537 2589 2515 2573 0 +55.36(+2.20%)
Feb 02, 2017 2519 2555 2482 2518 0 +4.98(+0.20%)
Feb 01, 2017 2490 2538 2449 2513 0 +36.92(+1.49%)
Jan 31, 2017 2504 2515 2448 2476 0 -29.31(-1.17%)
Jan 30, 2017 2492 2542 2463 2505 0 +2.02(+0.08%)
Jan 27, 2017 2514 2545 2466 2503 0 -3.18(-0.13%)
Jan 26, 2017 2560 2581 2494 2507 0 -48.61(-1.90%)
Jan 25, 2017 2536 2576 2493 2555 0 +28.63(+1.13%)
Jan 24, 2017 2498 2546 2471 2527 0 +44.42(+1.79%)
Jan 23, 2017 2410 2495 2394 2482 0 +84.03(+3.50%)
Jan 20, 2017 2345 2408 2330 2398 0 +68.42(+2.94%)
Jan 19, 2017 2358 2369 2307 2330 0 -14.65(-0.62%)
Jan 18, 2017 2403 2416 2325 2344 0 -59.87(-2.49%)
Jan 17, 2017 2440 2449 2383 2404 0 -29.39(-1.21%)
Jan 13, 2017 2434 2434 2434 2434 0 +47.01(+1.97%)
Jan 12, 2017 2401 2427 2369 2387 0 -8.85(-0.37%)
Jan 11, 2017 2404 2430 2357 2396 0 -12.86(-0.53%)
Jan 10, 2017 2402 2439 2370 2408 0 +6.34(+0.26%)
Jan 09, 2017 2459 2468 2382 2402 0 -61.69(-2.50%)
Jan 06, 2017 2495 2508 2447 2464 0 -31.69(-1.27%)
Jan 05, 2017 2503 2535 2475 2495 0 +0.09(+0.00%)
Jan 04, 2017 2496 2531 2450 2495 0 +4.61(+0.19%)
Jan 03, 2017 2547 2568 2463 2491 0 -29.47(-1.17%)
Dec 30, 2016 2520 2520 2520 2520 0 +5.05(+0.20%)
Dec 29, 2016 2502 2544 2488 2515 0 +14.67(+0.59%)
Dec 28, 2016 2506 2520 2473 2500 0 -4.42(-0.18%)
Dec 27, 2016 2505 2534 2486 2505 0 +3.60(+0.14%)
Dec 23, 2016 2501 2501 2501 2501 0 +10.46(+0.42%)
Dec 22, 2016 2523 2536 2478 2491 0 -39.18(-1.55%)
Dec 21, 2016 2554 2573 2507 2530 0 -30.64(-1.20%)
Dec 20, 2016 2576 2602 2531 2561 0 -5.28(-0.21%)
Dec 19, 2016 2536 2588 2513 2566 0 +22.93(+0.90%)
Dec 16, 2016 2594 2602 2523 2543 0 -53.16(-2.05%)
Dec 15, 2016 2568 2613 2538 2596 0 +12.41(+0.48%)
Dec 14, 2016 2638 2655 2572 2584 0 -65.71(-2.48%)
Dec 13, 2016 2630 2671 2592 2649 0 +49.12(+1.89%)
Dec 12, 2016 2632 2651 2585 2600 0 -26.82(-1.02%)
Dec 09, 2016 2597 2638 2565 2627 0 +32.01(+1.23%)
Dec 08, 2016 2552 2602 2532 2595 0 +34.56(+1.35%)
Dec 07, 2016 2535 2582 2517 2561 0 +30.74(+1.22%)
Dec 06, 2016 2485 2548 2478 2530 0 +43.44(+1.75%)
Dec 05, 2016 2463 2509 2449 2486 0 +44.00(+1.80%)
Dec 02, 2016 2492 2518 2431 2442 0 -59.33(-2.37%)
Dec 01, 2016 2532 2560 2482 2502 0 -28.77(-1.14%)
Nov 30, 2016 2555 2570 2508 2530 0 -4.25(-0.17%)
Nov 29, 2016 2555 2579 2516 2535 0 -25.94(-1.01%)
Nov 28, 2016 2588 2606 2550 2561 0 -22.15(-0.86%)
Nov 25, 2016 2578 2607 2547 2583 0 +4.94(+0.19%)
Nov 23, 2016 2578 2578 2578 2578 0 -22.11(-0.85%)
Nov 22, 2016 2590 2619 2550 2600 0 +28.60(+1.11%)
Nov 21, 2016 2563 2595 2554 2571 0 +18.94(+0.74%)
Nov 18, 2016 2568 2588 2530 2552 0 -18.72(-0.73%)
Nov 17, 2016 2582 2606 2551 2571 0 +7.20(+0.28%)
Nov 16, 2016 2565 2581 2535 2564 0 -15.33(-0.59%)
Nov 15, 2016 2510 2603 2479 2579 0 +81.51(+3.26%)
Nov 14, 2016 2396 2514 2373 2498 0 +118.99(+5.00%)
Nov 11, 2016 2428 2449 2343 2379 0 -77.31(-3.15%)
Nov 10, 2016 2605 2623 2418 2456 0 -149.77(-5.75%)
Nov 09, 2016 2581 2729 2504 2606 0 -178.81(-6.42%)
Nov 08, 2016 2781 2816 2715 2785 0 -4.29(-0.15%)
Nov 07, 2016 2706 2832 2699 2789 0 +156.11(+5.93%)
Nov 04, 2016 2586 2687 2559 2633 0 +51.02(+1.98%)
Nov 03, 2016 2596 2621 2554 2582 0 +6.83(+0.27%)
Nov 02, 2016 2602 2616 2566 2575 0 -33.87(-1.30%)
Nov 01, 2016 2704 2716 2589 2609 0 -80.89(-3.01%)
Oct 31, 2016 2709 2719 2678 2690 0 -12.69(-0.47%)
Oct 28, 2016 2752 2785 2679 2702 0 -50.14(-1.82%)
Oct 27, 2016 2801 2809 2729 2753 0 -30.77(-1.11%)
Oct 26, 2016 2827 2855 2763 2783 0 -22.67(-0.81%)
Oct 25, 2016 2873 2891 2794 2806 0 -31.02(-1.09%)
Oct 24, 2016 2868 2897 2824 2837 0 -2.01(-0.07%)
Oct 21, 2016 2812 2857 2793 2839 0 +7.31(+0.26%)
Oct 20, 2016 2823 2855 2804 2832 0 -0.30(-0.01%)
Oct 19, 2016 2817 2846 2801 2832 0 +22.07(+0.79%)
Oct 18, 2016 2763 2827 2744 2810 0 +72.85(+2.66%)
Oct 17, 2016 2738 2753 2694 2737 0 -0.25(-0.01%)
Oct 14, 2016 2749 2777 2719 2737 0 +8.29(+0.30%)
Oct 13, 2016 2728 2757 2695 2729 0 -29.73(-1.08%)
Oct 12, 2016 2759 2801 2732 2759 0 +2.98(+0.11%)
Oct 11, 2016 2741 2780 2721 2756 0 -1.23(-0.04%)
Oct 10, 2016 2726 2788 2725 2757 0 +48.16(+1.78%)
Oct 07, 2016 2734 2738 2694 2709 0 -38.07(-1.39%)
Oct 06, 2016 2763 2786 2720 2747 0 -25.49(-0.92%)
Oct 05, 2016 2749 2798 2736 2773 0 +39.19(+1.43%)
Oct 04, 2016 2678 2753 2672 2733 0 +177.68(+6.95%)
Sep 26, 2016 2572 2591 2542 2556 0 -30.17(-1.17%)
Sep 23, 2016 2614 2631 2569 2586 0 -37.19(-1.42%)
Sep 22, 2016 2596 2635 2574 2623 0 +55.78(+2.17%)
Sep 21, 2016 2534 2577 2514 2567 0 +44.23(+1.75%)
Sep 20, 2016 2544 2569 2506 2523 0 -8.36(-0.33%)
Sep 19, 2016 2557 2581 2510 2531 0 -11.91(-0.47%)
Sep 16, 2016 2563 2577 2532 2543 0 -32.47(-1.26%)
Sep 15, 2016 2579 2612 2551 2576 0 +1.85(+0.07%)
Sep 14, 2016 2622 2634 2540 2574 0 -46.06(-1.76%)
Sep 13, 2016 2670 2677 2585 2620 0 -67.26(-2.50%)
Sep 12, 2016 2690 2714 2621 2687 0 -16.36(-0.61%)
Sep 09, 2016 2757 2763 2688 2704 0 -76.40(-2.75%)
Sep 08, 2016 2844 2856 2768 2780 0 -68.05(-2.39%)
Sep 07, 2016 2856 2887 2807 2848 0 -14.57(-0.51%)
Sep 06, 2016 2854 2875 2824 2863 0 +24.97(+0.88%)
Sep 02, 2016 2838 2838 2838 2838 0 +44.07(+1.58%)
Sep 01, 2016 2759 2808 2736 2794 0 +32.82(+1.19%)
Aug 31, 2016 2785 2809 2721 2761 0 -28.25(-1.01%)
Aug 30, 2016 2792 2812 2754 2789 0 +5.89(+0.21%)
Aug 29, 2016 2787 2804 2761 2783 0 +2.02(+0.07%)
Aug 26, 2016 2851 2892 2761 2781 0 -60.08(-2.11%)
Aug 25, 2016 2820 2854 2795 2841 0 +22.67(+0.80%)
Aug 24, 2016 2801 2839 2763 2818 0 +19.53(+0.70%)
Aug 23, 2016 2888 2897 2782 2799 0 -74.32(-2.59%)
Aug 22, 2016 2883 2898 2830 2873 0 -25.59(-0.88%)
Aug 19, 2016 2916 2939 2875 2899 0 -29.02(-0.99%)
Aug 18, 2016 2879 2938 2865 2928 0 +57.54(+2.00%)
Aug 17, 2016 2844 2892 2815 2870 0 +19.74(+0.69%)
Aug 16, 2016 2878 2886 2827 2851 0 -17.57(-0.61%)
Aug 15, 2016 2841 2914 2821 2868 0 +44.29(+1.57%)
Aug 12, 2016 2833 2854 2798 2824 0 +2.76(+0.10%)
Aug 11, 2016 2811 2842 2790 2821 0 +21.83(+0.78%)
Aug 10, 2016 2786 2827 2763 2799 0 +11.45(+0.41%)
Aug 09, 2016 2765 2807 2753 2788 0 +28.11(+1.02%)
Aug 08, 2016 2735 2799 2719 2760 0 +31.40(+1.15%)
Aug 05, 2016 2701 2754 2691 2728 0 +32.78(+1.22%)
Aug 04, 2016 2715 2737 2676 2696 0 -18.23(-0.67%)
Aug 03, 2016 2682 2732 2649 2714 0 +20.58(+0.76%)
Aug 02, 2016 2746 2757 2673 2693 0 -53.47(-1.95%)
Aug 01, 2016 2764 2777 2700 2747 0 -26.31(-0.95%)
Jul 29, 2016 2749 2798 2707 2773 0 +25.54(+0.93%)
Jul 28, 2016 2772 2781 2720 2747 0 -26.28(-0.95%)
Jul 27, 2016 2817 2827 2751 2774 0 -33.17(-1.18%)
Jul 26, 2016 2818 2845 2784 2807 0 -19.93(-0.71%)
Jul 25, 2016 2926 2935 2815 2827 0 -96.09(-3.29%)
Jul 22, 2016 2922 2950 2880 2923 0 +3.73(+0.13%)
Jul 21, 2016 2915 2954 2886 2919 0 +1.73(+0.06%)
Jul 20, 2016 2875 2933 2853 2917 0 +39.32(+1.37%)
Jul 19, 2016 2872 2891 2847 2878 0 -5.96(-0.21%)
Jul 18, 2016 2857 2892 2845 2884 0 +19.67(+0.69%)
Jul 15, 2016 2880 2902 2842 2864 0 -4.61(-0.16%)
Jul 14, 2016 2882 2906 2850 2869 0 +8.39(+0.29%)
Jul 13, 2016 2889 2894 2844 2861 0 -16.31(-0.57%)
Jul 12, 2016 2860 2894 2849 2877 0 +36.47(+1.28%)
Jul 11, 2016 2836 2861 2811 2840 0 +20.07(+0.71%)
Jul 08, 2016 2820 2812 2759 2820 0 +59.73(+2.16%)
Jul 07, 2016 2754 2800 2730 2761 0 +17.47(+0.64%)
Jul 06, 2016 2743 2743 2743 2743 0 -20.90(-0.76%)
Jul 05, 2016 2797 2815 2732 2764 0 -63.12(-2.23%)
Jul 01, 2016 2827 2827 2827 2827 0 -9.51(-0.34%)
Jun 30, 2016 2772 2848 2754 2837 0 +63.21(+2.28%)
Jun 29, 2016 2764 2790 2719 2774 0 +51.24(+1.88%)
Jun 28, 2016 2706 2751 2678 2722 0 +54.44(+2.04%)
Jun 27, 2016 2715 2731 2623 2668 0 -69.65(-2.54%)
Jun 24, 2016 2759 2816 2719 2737 0 -152.31(-5.27%)
Jun 23, 2016 2893 2908 2843 2890 0 +54.67(+1.93%)
Jun 22, 2016 2864 2874 2808 2835 0 -16.81(-0.59%)
Jun 21, 2016 2849 2879 2795 2852 0 +15.08(+0.53%)
Jun 20, 2016 2791 2885 2772 2837 0 +79.34(+2.88%)
Jun 17, 2016 2735 2788 2712 2758 0 +33.35(+1.22%)
Jun 16, 2016 2739 2755 2664 2724 0 -31.80(-1.15%)
Jun 15, 2016 2735 2797 2707 2756 0 +18.22(+0.67%)
Jun 14, 2016 2736 2755 2675 2738 0 -8.41(-0.31%)
Jun 13, 2016 2756 2781 2711 2746 0 -45.25(-1.62%)
Jun 10, 2016 2812 2846 2770 2791 0 -67.31(-2.35%)
Jun 09, 2016 2866 2884 2834 2859 0 -14.66(-0.51%)
Jun 08, 2016 2850 2889 2837 2873 0 +32.04(+1.13%)
Jun 07, 2016 2811 2855 2794 2841 0 +43.31(+1.55%)
Jun 06, 2016 2767 2830 2757 2798 0 +11.32(+0.41%)
Jun 03, 2016 2759 2807 2738 2787 0 +35.98(+1.31%)
Jun 02, 2016 2767 2784 2714 2751 0 -34.98(-1.26%)
Jun 01, 2016 2791 2814 2755 2786 0 -16.70(-0.60%)
May 31, 2016 2800 2854 2781 2802 0 +6.80(+0.24%)
May 27, 2016 2796 2796 2796 2796 0 +52.42(+1.91%)
May 26, 2016 2766 2785 2716 2743 0 -23.67(-0.86%)
May 25, 2016 2771 2806 2743 2767 0 +15.05(+0.55%)
May 24, 2016 2756 2791 2723 2752 0 +8.47(+0.31%)
May 23, 2016 2791 2802 2739 2743 0 -46.82(-1.68%)
May 20, 2016 2769 2803 2754 2790 0 +34.27(+1.24%)
May 19, 2016 2776 2806 2731 2756 0 -36.24(-1.30%)
May 18, 2016 2821 2835 2776 2792 0 -42.06(-1.48%)
May 17, 2016 2846 2879 2793 2834 0 -17.80(-0.62%)
May 16, 2016 2812 2881 2796 2852 0 +31.37(+1.11%)
May 13, 2016 2838 2866 2798 2821 0 -32.89(-1.15%)
May 12, 2016 2849 2901 2803 2854 0 -3.23(-0.11%)
May 11, 2016 2834 2891 2816 2857 0 +17.15(+0.60%)
May 10, 2016 2805 2867 2783 2840 0 +44.67(+1.60%)
May 09, 2016 2814 2832 2755 2795 0 -33.08(-1.17%)
May 06, 2016 2827 2870 2767 2828 0 -3.71(-0.13%)
May 05, 2016 2859 2918 2797 2832 0 +39.97(+1.43%)
May 04, 2016 2810 2828 2769 2792 0 -34.98(-1.24%)
May 03, 2016 2838 2889 2793 2827 0 -38.89(-1.36%)
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.