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 30, 2018 3084 3102 3050 3076 0 -12.33(-0.40%)
Apr 27, 2018 3086 3117 3066 3088 0 +10.50(+0.34%)
Apr 26, 2018 3079 3095 3038 3078 0 +9.06(+0.30%)
Apr 25, 2018 3060 3083 3014 3069 0 +3.21(+0.10%)
Apr 24, 2018 3085 3103 3038 3066 0 -3.94(-0.13%)
Apr 23, 2018 3078 3107 3045 3070 0 -8.61(-0.28%)
Apr 20, 2018 3113 3119 3019 3078 0 -28.91(-0.93%)
Apr 19, 2018 3177 3184 3087 3107 0 -66.01(-2.08%)
Apr 18, 2018 3169 3228 3143 3173 0 +20.75(+0.66%)
Apr 17, 2018 3152 3186 3109 3152 0 +23.01(+0.74%)
Apr 16, 2018 3108 3143 3089 3129 0 +38.51(+1.25%)
Apr 13, 2018 3042 3112 3038 3091 0 +59.86(+1.97%)
Apr 12, 2018 3020 3055 2994 3031 0 +13.47(+0.45%)
Apr 11, 2018 2984 3030 2975 3018 0 +29.31(+0.98%)
Apr 10, 2018 2964 3000 2950 2988 0 +54.18(+1.85%)
Apr 09, 2018 2958 2978 2929 2934 0 -18.33(-0.62%)
Apr 06, 2018 2955 2995 2926 2952 0 -22.39(-0.75%)
Apr 05, 2018 2959 3000 2940 2975 0 +28.09(+0.95%)
Apr 04, 2018 2867 2955 2852 2947 0 +45.96(+1.58%)
Apr 03, 2018 2873 2932 2868 2901 0 +41.64(+1.46%)
Apr 02, 2018 2908 2917 2842 2859 0 -43.13(-1.49%)
Mar 29, 2018 2902 2902 2902 2902 0 +51.69(+1.81%)
Mar 28, 2018 2875 2882 2832 2851 0 -16.90(-0.59%)
Mar 27, 2018 2923 2924 2853 2867 0 -44.73(-1.54%)
Mar 26, 2018 2880 2934 2840 2912 0 +65.83(+2.31%)
Mar 23, 2018 2966 2988 2837 2846 0 -122.71(-4.13%)
Mar 22, 2018 2957 3004 2900 2969 0 -10.85(-0.36%)
Mar 21, 2018 2899 2992 2888 2980 0 +81.10(+2.80%)
Mar 20, 2018 2947 2960 2876 2899 0 -35.32(-1.20%)
Mar 19, 2018 2956 2970 2907 2934 0 -26.68(-0.90%)
Mar 16, 2018 2952 2991 2928 2961 0 +16.42(+0.56%)
Mar 15, 2018 2982 3001 2935 2944 0 -39.31(-1.32%)
Mar 14, 2018 3008 3024 2969 2984 0 -13.02(-0.43%)
Mar 13, 2018 3004 3023 2969 2997 0 +3.06(+0.10%)
Mar 12, 2018 2992 3036 2967 2994 0 +3.33(+0.11%)
Mar 09, 2018 2998 3022 2969 2990 0 +5.42(+0.18%)
Mar 08, 2018 2950 2994 2931 2985 0 +35.27(+1.20%)
Mar 07, 2018 2947 2961 2929 2950 0 -10.45(-0.35%)
Mar 06, 2018 2963 2996 2935 2960 0 +18.42(+0.63%)
Mar 05, 2018 2889 2953 2873 2942 0 +41.71(+1.44%)
Mar 02, 2018 2907 2926 2855 2900 0 -29.43(-1.00%)
Mar 01, 2018 2922 2968 2853 2929 0 +10.86(+0.37%)
Feb 28, 2018 2905 2953 2869 2919 0 +31.64(+1.10%)
Feb 27, 2018 3014 3022 2881 2887 0 -130.20(-4.32%)
Feb 26, 2018 3058 3068 2981 3017 0 -33.61(-1.10%)
Feb 23, 2018 3091 3122 3022 3051 0 -18.24(-0.59%)
Feb 22, 2018 3035 3095 3022 3069 0 +76.60(+2.56%)
Feb 21, 2018 3020 3080 2984 2992 0 -17.32(-0.58%)
Feb 20, 2018 2996 3021 2951 3010 0 +39.55(+1.33%)
Feb 16, 2018 2970 2970 2970 2970 0 -44.41(-1.47%)
Feb 15, 2018 3000 3039 2975 3014 0 +41.06(+1.38%)
Feb 14, 2018 2913 2989 2891 2973 0 +50.70(+1.73%)
Feb 13, 2018 2938 2949 2915 2923 0 -11.05(-0.38%)
Feb 12, 2018 2910 2956 2861 2934 0 +55.06(+1.91%)
Feb 09, 2018 2885 2917 2801 2879 0 +10.57(+0.37%)
Feb 08, 2018 2925 3041 2855 2868 0 -114.17(-3.83%)
Feb 07, 2018 3007 3050 2968 2982 0 -29.15(-0.97%)
Feb 06, 2018 2944 3027 2885 3011 0 +33.19(+1.11%)
Feb 05, 2018 3066 3077 2937 2978 0 -104.20(-3.38%)
Feb 02, 2018 3159 3182 3072 3082 0 -87.96(-2.77%)
Feb 01, 2018 3105 3166 3103 3170 0 +56.25(+1.81%)
Jan 31, 2018 3139 3143 3083 3114 0 +0.71(+0.02%)
Jan 30, 2018 3149 3170 3094 3113 0 -49.67(-1.57%)
Jan 29, 2018 3181 3196 3146 3163 0 -20.15(-0.63%)
Jan 26, 2018 3206 3228 3155 3183 0 -9.92(-0.31%)
Jan 25, 2018 3222 3259 3182 3193 0 -27.79(-0.86%)
Jan 24, 2018 3206 3251 3185 3221 0 +15.54(+0.48%)
Jan 23, 2018 3187 3219 3155 3205 0 +16.34(+0.51%)
Jan 22, 2018 3245 3253 3146 3189 0 -45.80(-1.42%)
Jan 19, 2018 3240 3261 3207 3235 0 +2.01(+0.06%)
Jan 18, 2018 3227 3253 3206 3233 0 -1.44(-0.04%)
Jan 17, 2018 3174 3287 3159 3234 0 +69.91(+2.21%)
Jan 16, 2018 3119 3196 3096 3164 0 +70.81(+2.29%)
Jan 12, 2018 3094 3094 3094 3094 0 +15.54(+0.50%)
Jan 11, 2018 3101 3117 3039 3078 0 -6.46(-0.21%)
Jan 10, 2018 3137 3157 3061 3085 0 -46.54(-1.49%)
Jan 09, 2018 3152 3167 3098 3131 0 -13.52(-0.43%)
Jan 08, 2018 3163 3173 3122 3145 0 -13.96(-0.44%)
Jan 05, 2018 3166 3185 3123 3159 0 +6.30(+0.20%)
Jan 04, 2018 3145 3185 3099 3152 0 +13.43(+0.43%)
Jan 03, 2018 3110 3153 3090 3139 0 +34.58(+1.11%)
Jan 02, 2018 3033 3148 3025 3104 0 +78.73(+2.60%)
Dec 29, 2017 3026 3026 3026 3026 0 +22.23(+0.74%)
Dec 28, 2017 3014 3018 2977 3003 0 -0.11(-0.00%)
Dec 27, 2017 2993 3013 2972 3003 0 +20.30(+0.68%)
Dec 26, 2017 2991 3022 2965 2983 0 -7.16(-0.24%)
Dec 22, 2017 3008 3024 2966 2990 0 -21.62(-0.72%)
Dec 21, 2017 3059 3075 2975 3012 0 -38.97(-1.28%)
Dec 20, 2017 3048 3072 3022 3051 0 +4.76(+0.16%)
Dec 19, 2017 3081 3089 3030 3046 0 -33.10(-1.07%)
Dec 18, 2017 3092 3127 3044 3079 0 +3.45(+0.11%)
Dec 15, 2017 3056 3099 3030 3076 0 +21.20(+0.69%)
Dec 14, 2017 3067 3088 3022 3055 0 -14.00(-0.46%)
Dec 13, 2017 3027 3093 2999 3069 0 +39.87(+1.32%)
Dec 12, 2017 3032 3046 3000 3029 0 +3.49(+0.12%)
Dec 11, 2017 3005 3043 2984 3025 0 +25.97(+0.87%)
Dec 08, 2017 3010 3022 2971 2999 0 +1.06(+0.04%)
Dec 07, 2017 2991 3024 2967 2998 0 +11.95(+0.40%)
Dec 06, 2017 3030 3042 2960 2986 0 -54.77(-1.80%)
Dec 05, 2017 3061 3068 3001 3041 0 -16.77(-0.55%)
Dec 04, 2017 3068 3094 3016 3058 0 -7.59(-0.25%)
Dec 01, 2017 2969 3076 2950 3065 0 +97.84(+3.30%)
Nov 30, 2017 2967 2996 2925 2968 0 +10.73(+0.36%)
Nov 29, 2017 2901 2966 2878 2957 0 +64.59(+2.23%)
Nov 28, 2017 2898 2914 2843 2892 0 +12.93(+0.45%)
Nov 27, 2017 2928 2944 2860 2879 0 -33.86(-1.16%)
Nov 24, 2017 2900 2917 2856 2913 0 +30.11(+1.04%)
Nov 22, 2017 2868 2914 2832 2883 0 +19.24(+0.67%)
Nov 21, 2017 2826 2896 2819 2864 0 +50.89(+1.81%)
Nov 20, 2017 2806 2825 2774 2813 0 +8.00(+0.29%)
Nov 17, 2017 2796 2821 2775 2805 0 +3.72(+0.13%)
Nov 16, 2017 2770 2817 2763 2801 0 +42.89(+1.55%)
Nov 15, 2017 2728 2768 2703 2758 0 +21.27(+0.78%)
Nov 14, 2017 2767 2795 2722 2737 0 -30.68(-1.11%)
Nov 13, 2017 2794 2813 2731 2768 0 -39.74(-1.42%)
Nov 10, 2017 2878 2897 2792 2807 0 -74.21(-2.58%)
Nov 09, 2017 2872 2921 2828 2882 0 +7.58(+0.26%)
Nov 08, 2017 2871 2924 2851 2874 0 +14.10(+0.49%)
Nov 07, 2017 2884 2920 2832 2860 0 -38.50(-1.33%)
Nov 06, 2017 2922 2944 2860 2898 0 -6.86(-0.24%)
Nov 03, 2017 2880 2927 2783 2905 0 +18.86(+0.65%)
Nov 02, 2017 2864 2906 2855 2886 0 +19.99(+0.70%)
Nov 01, 2017 2910 2925 2855 2866 0 -25.93(-0.90%)
Oct 31, 2017 2904 2929 2880 2892 0 -9.54(-0.33%)
Oct 30, 2017 2906 2923 2876 2902 0 -1.10(-0.04%)
Oct 27, 2017 2880 2939 2866 2903 0 +30.25(+1.05%)
Oct 26, 2017 2913 2943 2866 2873 0 -37.52(-1.29%)
Oct 25, 2017 2918 2952 2883 2910 0 -8.45(-0.29%)
Oct 24, 2017 2902 2942 2887 2919 0 +27.37(+0.95%)
Oct 23, 2017 2931 2946 2875 2891 0 -43.76(-1.49%)
Oct 20, 2017 3001 3008 2916 2935 0 -43.11(-1.45%)
Oct 19, 2017 2940 2998 2916 2978 0 +27.28(+0.92%)
Oct 18, 2017 3013 3030 2939 2951 0 -43.19(-1.44%)
Oct 17, 2017 2929 3022 2888 2994 0 +58.33(+1.99%)
Oct 16, 2017 2980 2995 2922 2936 0 -41.78(-1.40%)
Oct 13, 2017 2988 3020 2959 2978 0 +0.77(+0.03%)
Oct 12, 2017 2986 3022 2959 2977 0 -20.67(-0.69%)
Oct 11, 2017 2943 3005 2912 2998 0 +68.48(+2.34%)
Oct 10, 2017 2995 3016 2905 2929 0 -54.93(-1.84%)
Oct 09, 2017 3023 3034 2966 2984 0 -33.03(-1.09%)
Oct 06, 2017 3074 3079 3006 3017 0 -48.39(-1.58%)
Oct 05, 2017 3140 3147 3056 3065 0 -73.23(-2.33%)
Oct 04, 2017 3145 3159 3112 3139 0 +4.01(+0.13%)
Oct 03, 2017 3121 3149 3088 3135 0 +13.96(+0.45%)
Oct 02, 2017 3110 3139 3095 3121 0 +13.22(+0.43%)
Sep 29, 2017 3115 3144 3068 3107 0 -12.10(-0.39%)
Sep 28, 2017 3129 3152 3088 3120 0 -14.97(-0.48%)
Sep 27, 2017 3195 3215 3118 3134 0 -56.14(-1.76%)
Sep 26, 2017 3220 3236 3167 3191 0 -28.82(-0.90%)
Sep 25, 2017 3256 3274 3202 3219 0 -35.64(-1.09%)
Sep 22, 2017 3236 3277 3217 3255 0 +21.36(+0.66%)
Sep 21, 2017 3243 3273 3199 3234 0 -14.94(-0.46%)
Sep 20, 2017 3242 3285 3206 3249 0 +14.96(+0.46%)
Sep 19, 2017 3263 3271 3223 3234 0 -27.23(-0.84%)
Sep 18, 2017 3274 3286 3246 3261 0 -10.33(-0.32%)
Sep 15, 2017 3235 3288 3223 3271 0 +33.79(+1.04%)
Sep 14, 2017 3233 3266 3209 3237 0 -3.00(-0.09%)
Sep 13, 2017 3240 3262 3211 3240 0 -6.66(-0.21%)
Sep 12, 2017 3238 3256 3215 3247 0 +10.44(+0.32%)
Sep 11, 2017 3266 3290 3221 3237 0 -8.89(-0.27%)
Sep 08, 2017 3279 3302 3228 3246 0 -50.51(-1.53%)
Sep 07, 2017 3279 3338 3257 3296 0 +24.40(+0.75%)
Sep 06, 2017 3256 3297 3234 3272 0 +25.37(+0.78%)
Sep 05, 2017 3318 3327 3225 3246 0 -74.09(-2.23%)
Sep 01, 2017 3312 3353 3290 3320 0 +15.95(+0.48%)
Aug 31, 2017 3297 3324 3261 3304 0 +19.58(+0.60%)
Aug 30, 2017 3287 3316 3256 3285 0 -0.28(-0.01%)
Aug 29, 2017 3261 3294 3249 3285 0 +5.75(+0.18%)
Aug 28, 2017 3305 3317 3258 3279 0 -28.29(-0.86%)
Aug 25, 2017 3295 3324 3270 3308 0 +25.12(+0.77%)
Aug 24, 2017 3302 3310 3266 3283 0 -7.74(-0.24%)
Aug 23, 2017 3279 3327 3257 3290 0 -6.31(-0.19%)
Aug 22, 2017 3300 3323 3275 3297 0 +7.89(+0.24%)
Aug 21, 2017 3260 3303 3243 3289 0 +24.90(+0.76%)
Aug 18, 2017 3225 3305 3206 3264 0 +33.68(+1.04%)
Aug 17, 2017 3297 3314 3224 3230 0 -75.27(-2.28%)
Aug 16, 2017 3310 3345 3274 3305 0 +6.81(+0.21%)
Aug 15, 2017 3325 3340 3274 3299 0 -1.75(-0.05%)
Aug 14, 2017 3276 3327 3264 3300 0 +49.32(+1.52%)
Aug 11, 2017 3192 3282 3165 3251 0 -12.98(-0.40%)
Aug 10, 2017 3276 3292 3228 3264 0 -26.43(-0.80%)
Aug 09, 2017 3367 3373 3267 3290 0 -98.37(-2.90%)
Aug 08, 2017 3412 3425 3373 3389 0 -16.14(-0.47%)
Aug 07, 2017 3424 3432 3362 3405 0 +1.25(+0.04%)
Aug 04, 2017 3418 3431 3375 3404 0 -6.43(-0.19%)
Aug 03, 2017 3387 3432 3351 3410 0 +24.57(+0.73%)
Aug 02, 2017 3361 3406 3323 3386 0 +42.50(+1.27%)
Aug 01, 2017 3393 3402 3328 3343 0 -33.53(-0.99%)
Jul 31, 2017 3395 3404 3328 3377 0 -8.55(-0.25%)
Jul 28, 2017 3383 3429 3304 3385 0 -9.41(-0.28%)
Jul 27, 2017 3459 3463 3367 3395 0 -41.46(-1.21%)
Jul 26, 2017 3426 3460 3387 3436 0 +6.49(+0.19%)
Jul 25, 2017 3506 3517 3413 3430 0 -46.14(-1.33%)
Jul 24, 2017 3476 3500 3404 3476 0 +5.38(+0.16%)
Jul 21, 2017 3505 3521 3456 3470 0 -29.44(-0.84%)
Jul 20, 2017 3507 3532 3469 3500 0 +6.08(+0.17%)
Jul 19, 2017 3513 3547 3467 3494 0 -3.63(-0.10%)
Jul 18, 2017 3492 3521 3454 3497 0 +6.27(+0.18%)
Jul 17, 2017 3456 3503 3427 3491 0 +41.62(+1.21%)
Jul 14, 2017 3435 3484 3413 3449 0 +32.02(+0.94%)
Jul 13, 2017 3402 3434 3377 3417 0 +17.49(+0.51%)
Jul 12, 2017 3335 3418 3319 3400 0 +93.71(+2.83%)
Jul 11, 2017 3307 3351 3270 3306 0 +7.17(+0.22%)
Jul 10, 2017 3243 3312 3207 3299 0 +56.14(+1.73%)
Jul 07, 2017 3237 3264 3167 3243 0 +18.08(+0.56%)
Jul 06, 2017 3237 3261 3175 3225 0 -19.49(-0.60%)
Jul 05, 2017 3269 3271 3202 3244 0 -23.37(-0.72%)
Jul 03, 2017 3279 3319 3240 3268 0 -14.39(-0.44%)
Jun 30, 2017 3302 3320 3230 3282 0 +8.65(+0.26%)
Jun 29, 2017 3294 3323 3207 3273 0 -31.97(-0.97%)
Jun 28, 2017 3238 3326 3227 3305 0 +85.85(+2.67%)
Jun 27, 2017 3237 3247 3190 3220 0 -23.10(-0.71%)
Jun 26, 2017 3232 3277 3192 3243 0 +28.67(+0.89%)
Jun 23, 2017 3214 3242 3179 3214 0 +10.99(+0.34%)
Jun 22, 2017 3128 3230 3125 3203 0 +84.11(+2.70%)
Jun 21, 2017 3122 3151 3102 3119 0 +4.32(+0.14%)
Jun 20, 2017 3176 3185 3105 3115 0 -80.42(-2.52%)
Jun 19, 2017 3168 3220 3139 3195 0 +46.56(+1.48%)
Jun 16, 2017 3159 3205 3106 3148 0 -0.32(-0.01%)
Jun 15, 2017 3140 3162 3090 3149 0 -22.36(-0.71%)
Jun 14, 2017 3133 3181 3103 3171 0 +48.67(+1.56%)
Jun 13, 2017 3078 3133 3072 3122 0 +33.37(+1.08%)
Jun 12, 2017 3069 3108 3050 3089 0 +21.04(+0.69%)
Jun 09, 2017 3062 3098 3041 3068 0 +5.87(+0.19%)
Jun 08, 2017 3074 3101 3043 3062 0 -14.47(-0.47%)
Jun 07, 2017 3070 3094 3040 3077 0 +20.70(+0.68%)
Jun 06, 2017 3076 3095 3030 3056 0 -22.86(-0.74%)
Jun 05, 2017 3024 3110 3017 3079 0 +53.38(+1.76%)
Jun 02, 2017 3010 3054 2992 3025 0 +16.68(+0.55%)
Jun 01, 2017 2998 3066 2961 3009 0 +11.68(+0.39%)
May 31, 2017 3022 3057 2966 2997 0 -24.02(-0.80%)
May 30, 2017 3060 3082 2996 3021 0 -85.40(-2.75%)
May 26, 2017 3082 3129 3074 3106 0 +25.42(+0.83%)
May 25, 2017 3144 3171 3060 3081 0 -49.49(-1.58%)
May 24, 2017 3074 3155 3017 3131 0 +39.23(+1.27%)
May 23, 2017 3054 3107 3021 3091 0 +42.12(+1.38%)
May 22, 2017 3106 3129 3017 3049 0 -46.37(-1.50%)
May 19, 2017 3013 3141 3012 3096 0 +104.40(+3.49%)
May 18, 2017 3022 3069 2962 2991 0 -49.63(-1.63%)
May 17, 2017 3039 3083 2989 3041 0 -84.42(-2.70%)
May 16, 2017 3121 3139 3087 3125 0 +18.52(+0.60%)
May 15, 2017 3119 3135 3086 3107 0 +10.80(+0.35%)
May 12, 2017 3123 3136 3061 3096 0 -40.27(-1.28%)
May 11, 2017 3156 3166 3097 3136 0 -26.05(-0.82%)
May 10, 2017 3100 3177 3088 3162 0 +73.20(+2.37%)
May 09, 2017 3091 3128 3063 3089 0 +3.82(+0.12%)
May 08, 2017 3131 3142 3063 3085 0 -45.04(-1.44%)
May 05, 2017 3080 3149 3071 3130 0 +67.73(+2.21%)
May 04, 2017 3124 3140 3035 3062 0 -78.99(-2.51%)
May 03, 2017 3246 3280 3133 3141 0 -129.34(-3.95%)
May 02, 2017 3105 3297 3084 3271 0 +179.46(+5.81%)
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.