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, 2019 2732 2819 2717 2805 0 +70.39(+2.57%)
Apr 29, 2019 2806 2825 2714 2734 0 -62.34(-2.23%)
Apr 26, 2019 2803 2819 2755 2797 0 -9.43(-0.34%)
Apr 25, 2019 2785 2826 2760 2806 0 +5.96(+0.21%)
Apr 24, 2019 2802 2815 2760 2800 0 +3.17(+0.11%)
Apr 23, 2019 2813 2826 2741 2797 0 -14.59(-0.52%)
Apr 22, 2019 2803 2845 2795 2812 0 -11.19(-0.40%)
Apr 18, 2019 2838 2855 2812 2823 0 -12.48(-0.44%)
Apr 17, 2019 2809 2850 2795 2835 0 +34.17(+1.22%)
Apr 16, 2019 2779 2810 2767 2801 0 +18.08(+0.65%)
Apr 15, 2019 2799 2832 2770 2783 0 -14.74(-0.53%)
Apr 12, 2019 2804 2823 2773 2798 0 +2.90(+0.10%)
Apr 11, 2019 2805 2818 2767 2795 0 -7.84(-0.28%)
Apr 10, 2019 2822 2850 2780 2803 0 -11.17(-0.40%)
Apr 09, 2019 2789 2839 2760 2814 0 +26.18(+0.94%)
Apr 08, 2019 2775 2831 2755 2788 0 +4.80(+0.17%)
Apr 05, 2019 2727 2791 2715 2783 0 +61.88(+2.27%)
Apr 04, 2019 2677 2727 2665 2721 0 +44.94(+1.68%)
Apr 03, 2019 2655 2734 2643 2676 0 +27.40(+1.03%)
Apr 02, 2019 2661 2664 2617 2649 0 -1.11(-0.04%)
Apr 01, 2019 2649 2679 2622 2650 0 +22.27(+0.85%)
Mar 29, 2019 2580 2645 2574 2628 0 +68.89(+2.69%)
Mar 28, 2019 2551 2589 2521 2559 0 +6.50(+0.25%)
Mar 27, 2019 2567 2580 2536 2552 0 -20.32(-0.79%)
Mar 26, 2019 2567 2606 2546 2573 0 +11.14(+0.43%)
Mar 25, 2019 2539 2610 2524 2561 0 +26.54(+1.05%)
Mar 22, 2019 2627 2640 2523 2535 0 -106.67(-4.04%)
Mar 21, 2019 2658 2690 2628 2642 0 -25.16(-0.94%)
Mar 20, 2019 2647 2693 2610 2667 0 +24.64(+0.93%)
Mar 19, 2019 2642 2668 2621 2642 0 +12.42(+0.47%)
Mar 18, 2019 2599 2642 2593 2630 0 +32.68(+1.26%)
Mar 15, 2019 2568 2621 2555 2597 0 +33.74(+1.32%)
Mar 14, 2019 2548 2574 2505 2563 0 +10.42(+0.41%)
Mar 13, 2019 2579 2600 2525 2553 0 -23.44(-0.91%)
Mar 12, 2019 2617 2630 2568 2576 0 -30.60(-1.17%)
Mar 11, 2019 2614 2643 2587 2607 0 +21.83(+0.84%)
Mar 08, 2019 2554 2604 2521 2585 0 +16.16(+0.63%)
Mar 07, 2019 2654 2659 2565 2569 0 -83.18(-3.14%)
Mar 06, 2019 2661 2683 2604 2652 0 -20.03(-0.75%)
Mar 05, 2019 2708 2724 2662 2672 0 -34.06(-1.26%)
Mar 04, 2019 2711 2737 2671 2706 0 +2.29(+0.08%)
Mar 01, 2019 2759 2781 2669 2704 0 -44.21(-1.61%)
Feb 28, 2019 2834 2840 2733 2748 0 -83.50(-2.95%)
Feb 27, 2019 2834 2853 2792 2832 0 -1.29(-0.05%)
Feb 26, 2019 2815 2859 2797 2833 0 +26.36(+0.94%)
Feb 25, 2019 2827 2846 2796 2806 0 -15.88(-0.56%)
Feb 22, 2019 2785 2851 2760 2822 0 +56.77(+2.05%)
Feb 21, 2019 2737 2790 2697 2766 0 +28.18(+1.03%)
Feb 20, 2019 2722 2769 2699 2737 0 +30.44(+1.12%)
Feb 19, 2019 2672 2732 2640 2707 0 +54.48(+2.05%)
Feb 15, 2019 2652 2661 2605 2652 0 +4.38(+0.17%)
Feb 14, 2019 2614 2663 2596 2648 0 +30.00(+1.15%)
Feb 13, 2019 2676 2682 2605 2618 0 -68.53(-2.55%)
Feb 12, 2019 2689 2738 2656 2687 0 +9.69(+0.36%)
Feb 11, 2019 2675 2690 2616 2677 0 +2.44(+0.09%)
Feb 08, 2019 2715 2741 2652 2674 0 -48.23(-1.77%)
Feb 07, 2019 2756 2768 2691 2723 0 -47.05(-1.70%)
Feb 06, 2019 2810 2833 2762 2770 0 -41.18(-1.46%)
Feb 05, 2019 2775 2834 2751 2811 0 +38.61(+1.39%)
Feb 04, 2019 2734 2789 2718 2772 0 +28.07(+1.02%)
Feb 01, 2019 2780 2824 2729 2744 0 -49.02(-1.75%)
Jan 31, 2019 2785 2839 2759 2793 0 +45.82(+1.67%)
Jan 30, 2019 2767 2785 2692 2747 0 -0.93(-0.03%)
Jan 29, 2019 2761 2793 2736 2748 0 -12.10(-0.44%)
Jan 28, 2019 2758 2774 2724 2760 0 -17.34(-0.62%)
Jan 25, 2019 2772 2801 2741 2778 0 +21.58(+0.78%)
Jan 24, 2019 2770 2807 2731 2756 0 -5.46(-0.20%)
Jan 23, 2019 2768 2798 2729 2762 0 +7.56(+0.27%)
Jan 22, 2019 2785 2813 2716 2754 0 -45.43(-1.62%)
Jan 18, 2019 2785 2821 2750 2800 0 +21.55(+0.78%)
Jan 17, 2019 2765 2797 2726 2778 0 +0.81(+0.03%)
Jan 16, 2019 2769 2809 2747 2777 0 +19.05(+0.69%)
Jan 15, 2019 2700 2772 2683 2758 0 +59.78(+2.22%)
Jan 14, 2019 2693 2750 2666 2698 0 -18.38(-0.68%)
Jan 11, 2019 2706 2741 2645 2717 0 +1.69(+0.06%)
Jan 10, 2019 2661 2719 2632 2715 0 +48.74(+1.83%)
Jan 09, 2019 2647 2727 2623 2666 0 +21.79(+0.82%)
Jan 08, 2019 2596 2669 2581 2645 0 +62.29(+2.41%)
Jan 07, 2019 2565 2625 2519 2582 0 +62.74(+2.49%)
Jan 04, 2019 2448 2536 2440 2520 0 +92.53(+3.81%)
Jan 03, 2019 2475 2502 2395 2427 0 -46.74(-1.89%)
Jan 02, 2019 2359 2488 2356 2474 0 +90.31(+3.79%)
Dec 31, 2018 2443 2448 2369 2383 0 -51.28(-2.11%)
Dec 28, 2018 2449 2460 2400 2435 0 -10.35(-0.42%)
Dec 27, 2018 2385 2452 2371 2445 0 +39.09(+1.62%)
Dec 26, 2018 2352 2410 2316 2406 0 +48.57(+2.06%)
Dec 24, 2018 2354 2407 2336 2357 0 -9.50(-0.40%)
Dec 21, 2018 2377 2413 2334 2367 0 -3.48(-0.15%)
Dec 20, 2018 2317 2401 2295 2370 0 +62.47(+2.71%)
Dec 19, 2018 2287 2370 2253 2308 0 +46.95(+2.08%)
Dec 18, 2018 2235 2292 2217 2261 0 +37.33(+1.68%)
Dec 17, 2018 2207 2281 2184 2224 0 +9.65(+0.44%)
Dec 14, 2018 2219 2276 2200 2214 0 -27.08(-1.21%)
Dec 13, 2018 2264 2280 2206 2241 0 -28.58(-1.26%)
Dec 12, 2018 2276 2327 2252 2270 0 +57.71(+2.61%)
Dec 11, 2018 2254 2265 2181 2212 0 -10.90(-0.49%)
Dec 10, 2018 2239 2273 2166 2223 0 -19.46(-0.87%)
Dec 07, 2018 2248 2311 2225 2242 0 -2.13(-0.09%)
Dec 06, 2018 2189 2262 2163 2244 0 +31.08(+1.40%)
Dec 04, 2018 2238 2256 2184 2213 0 -28.01(-1.25%)
Dec 03, 2018 2238 2319 2205 2241 0 +39.43(+1.79%)
Nov 30, 2018 2217 2241 2179 2202 0 -16.54(-0.75%)
Nov 29, 2018 2195 2250 2179 2218 0 +22.75(+1.04%)
Nov 28, 2018 2137 2207 2127 2196 0 +57.47(+2.69%)
Nov 27, 2018 2134 2193 2107 2138 0 +19.23(+0.91%)
Nov 26, 2018 2215 2239 2081 2119 0 -89.44(-4.05%)
Nov 23, 2018 2241 2269 2193 2208 0 -40.11(-1.78%)
Nov 21, 2018 2249 2249 2249 2249 0 -28.45(-1.25%)
Nov 20, 2018 2322 2353 2267 2277 0 -79.74(-3.38%)
Nov 19, 2018 2358 2379 2324 2357 0 -7.60(-0.32%)
Nov 16, 2018 2354 2396 2332 2364 0 +4.15(+0.18%)
Nov 15, 2018 2309 2394 2292 2360 0 +46.28(+2.00%)
Nov 14, 2018 2402 2422 2273 2314 0 -55.62(-2.35%)
Nov 13, 2018 2423 2431 2320 2370 0 -48.10(-1.99%)
Nov 12, 2018 2470 2494 2389 2418 0 -57.09(-2.31%)
Nov 09, 2018 2544 2559 2378 2475 0 -88.11(-3.44%)
Nov 08, 2018 2746 2750 2533 2563 0 -209.61(-7.56%)
Nov 07, 2018 2831 2881 2728 2772 0 -39.70(-1.41%)
Nov 06, 2018 2855 2897 2779 2812 0 -52.05(-1.82%)
Nov 05, 2018 2734 2881 2726 2864 0 +134.50(+4.93%)
Nov 02, 2018 2780 2823 2715 2730 0 -40.25(-1.45%)
Nov 01, 2018 2679 2787 2656 2770 0 +126.78(+4.80%)
Oct 31, 2018 2599 2673 2562 2643 0 +60.64(+2.35%)
Oct 30, 2018 2662 2682 2524 2583 0 -97.25(-3.63%)
Oct 29, 2018 2899 2903 2643 2680 0 -194.46(-6.77%)
Oct 26, 2018 2880 2915 2828 2874 0 +50.05(+1.77%)
Oct 24, 2018 2970 2980 2813 2824 0 -142.87(-4.82%)
Oct 23, 2018 2977 3003 2933 2967 0 -61.03(-2.02%)
Oct 22, 2018 3074 3078 2998 3028 0 -29.43(-0.96%)
Oct 19, 2018 3034 3077 2991 3058 0 +46.70(+1.55%)
Oct 18, 2018 3123 3126 2987 3011 0 -118.83(-3.80%)
Oct 17, 2018 3187 3188 3111 3130 0 -56.67(-1.78%)
Oct 16, 2018 3123 3207 3105 3186 0 +77.74(+2.50%)
Oct 15, 2018 3094 3127 3077 3109 0 -1.71(-0.05%)
Oct 12, 2018 3143 3167 3070 3110 0 +32.29(+1.05%)
Oct 11, 2018 3152 3181 3043 3078 0 -76.37(-2.42%)
Oct 10, 2018 3240 3243 3145 3154 0 -84.77(-2.62%)
Oct 09, 2018 3219 3290 3177 3239 0 -5.03(-0.16%)
Oct 08, 2018 3238 3268 3214 3244 0 -21.80(-0.67%)
Oct 05, 2018 3257 3290 3230 3266 0 +11.58(+0.36%)
Oct 04, 2018 3292 3314 3230 3254 0 -62.69(-1.89%)
Oct 03, 2018 3372 3409 3297 3317 0 -43.89(-1.31%)
Oct 02, 2018 3400 3411 3331 3361 0 -44.97(-1.32%)
Oct 01, 2018 3398 3445 3355 3406 0 +18.41(+0.54%)
Sep 28, 2018 3361 3410 3328 3388 0 +21.77(+0.65%)
Sep 27, 2018 3326 3379 3321 3366 0 +41.32(+1.24%)
Sep 26, 2018 3278 3345 3274 3324 0 +44.59(+1.36%)
Sep 25, 2018 3296 3310 3253 3280 0 +1.86(+0.06%)
Sep 24, 2018 3313 3358 3265 3278 0 -36.09(-1.09%)
Sep 21, 2018 3353 3361 3286 3314 0 -37.27(-1.11%)
Sep 20, 2018 3343 3363 3323 3351 0 +15.97(+0.48%)
Sep 19, 2018 3347 3383 3314 3335 0 -16.25(-0.48%)
Sep 18, 2018 3316 3377 3299 3352 0 +58.57(+1.78%)
Sep 17, 2018 3299 3309 3254 3293 0 -11.16(-0.34%)
Sep 14, 2018 3349 3364 3276 3304 0 -48.72(-1.45%)
Sep 13, 2018 3327 3406 3303 3353 0 +55.47(+1.68%)
Sep 12, 2018 3194 3314 3179 3297 0 +112.83(+3.54%)
Sep 11, 2018 3113 3191 3068 3185 0 +60.30(+1.93%)
Sep 10, 2018 3137 3170 3105 3124 0 -6.99(-0.22%)
Sep 07, 2018 3112 3144 3074 3131 0 +1.54(+0.05%)
Sep 06, 2018 3020 3142 3009 3130 0 +59.59(+1.94%)
Sep 05, 2018 3055 3094 3029 3070 0 +4.05(+0.13%)
Sep 04, 2018 3143 3151 3033 3066 0 -87.13(-2.76%)
Aug 31, 2018 3153 3153 3153 3153 0 -6.24(-0.20%)
Aug 30, 2018 3184 3190 3126 3160 0 -27.94(-0.88%)
Aug 29, 2018 3134 3196 3106 3187 0 +57.51(+1.84%)
Aug 28, 2018 3175 3189 3124 3130 0 -8.78(-0.28%)
Aug 27, 2018 3090 3183 3081 3139 0 +70.91(+2.31%)
Aug 24, 2018 3044 3101 3026 3068 0 +58.81(+1.95%)
Aug 23, 2018 3040 3089 3001 3009 0 -25.36(-0.84%)
Aug 22, 2018 2948 3052 2933 3034 0 +90.99(+3.09%)
Aug 21, 2018 2926 2981 2910 2943 0 +32.67(+1.12%)
Aug 20, 2018 2898 2931 2879 2911 0 +20.72(+0.72%)
Aug 17, 2018 2915 2929 2841 2890 0 -53.86(-1.83%)
Aug 16, 2018 2950 2998 2925 2944 0 -9.28(-0.31%)
Aug 15, 2018 3018 3024 2939 2953 0 -90.75(-2.98%)
Aug 14, 2018 2976 3074 2961 3044 0 +71.53(+2.41%)
Aug 13, 2018 2973 3001 2942 2972 0 +0.60(+0.02%)
Aug 10, 2018 3011 3035 2954 2972 0 -65.83(-2.17%)
Aug 09, 2018 3039 3070 3013 3038 0 -8.77(-0.29%)
Aug 08, 2018 3063 3089 3006 3046 0 -19.72(-0.64%)
Aug 07, 2018 3056 3111 3041 3066 0 +16.75(+0.55%)
Aug 06, 2018 3040 3091 3004 3049 0 -2.32(-0.08%)
Aug 03, 2018 3048 3085 3014 3052 0 +7.70(+0.25%)
Aug 02, 2018 3050 3097 3006 3044 0 -21.75(-0.71%)
Aug 01, 2018 3015 3094 2968 3066 0 +50.49(+1.67%)
Jul 31, 2018 3087 3137 2997 3015 0 -57.53(-1.87%)
Jul 30, 2018 3115 3171 3052 3073 0 -50.07(-1.60%)
Jul 27, 2018 3167 3200 3104 3123 0 -41.77(-1.32%)
Jul 26, 2018 3144 3199 3127 3165 0 +19.87(+0.63%)
Jul 25, 2018 3141 3193 3108 3145 0 +10.56(+0.34%)
Jul 24, 2018 3078 3163 3063 3134 0 +64.67(+2.11%)
Jul 23, 2018 3029 3081 3006 3069 0 +31.93(+1.05%)
Jul 20, 2018 3015 3049 2989 3038 0 +43.04(+1.44%)
Jul 19, 2018 3019 3032 2973 2994 0 -36.41(-1.20%)
Jul 18, 2018 3043 3076 3010 3031 0 -13.92(-0.46%)
Jul 17, 2018 2998 3053 2973 3045 0 +37.83(+1.26%)
Jul 16, 2018 2978 3036 2947 3007 0 +20.23(+0.68%)
Jul 13, 2018 2970 3009 2941 2987 0 +17.32(+0.58%)
Jul 12, 2018 2986 3002 2948 2969 0 -4.66(-0.16%)
Jul 11, 2018 2979 2997 2950 2974 0 -19.58(-0.65%)
Jul 10, 2018 2988 3020 2970 2994 0 +5.01(+0.17%)
Jul 09, 2018 3010 3028 2952 2989 0 -17.92(-0.60%)
Jul 06, 2018 2940 3036 2933 3007 0 +66.83(+2.27%)
Jul 05, 2018 2896 2952 2867 2940 0 +50.52(+1.75%)
Jul 03, 2018 2889 2889 2889 2889 0 +94.41(+3.38%)
Jul 02, 2018 2834 2852 2760 2795 0 -50.48(-1.77%)
Jun 29, 2018 2868 2922 2825 2845 0 -16.85(-0.59%)
Jun 28, 2018 2800 2883 2787 2862 0 +60.26(+2.15%)
Jun 27, 2018 2828 2848 2793 2802 0 -21.02(-0.74%)
Jun 26, 2018 2828 2845 2797 2823 0 +1.98(+0.07%)
Jun 25, 2018 2829 2861 2790 2821 0 -17.38(-0.61%)
Jun 22, 2018 2832 2856 2793 2838 0 +22.99(+0.82%)
Jun 21, 2018 2813 2839 2782 2815 0 -0.98(-0.03%)
Jun 20, 2018 2792 2833 2764 2816 0 +40.04(+1.44%)
Jun 19, 2018 2752 2800 2730 2776 0 -2.48(-0.09%)
Jun 18, 2018 2737 2785 2716 2779 0 +23.45(+0.85%)
Jun 15, 2018 2755 2765 2710 2755 0 +26.37(+0.97%)
Jun 14, 2018 2726 2756 2716 2729 0 -14.89(-0.54%)
Jun 13, 2018 2756 2778 2721 2744 0 -0.22(-0.01%)
Jun 12, 2018 2743 2778 2725 2744 0 +11.94(+0.44%)
Jun 11, 2018 2717 2758 2696 2732 0 +15.40(+0.57%)
Jun 08, 2018 2690 2725 2654 2717 0 +39.47(+1.47%)
Jun 07, 2018 2697 2708 2651 2677 0 -10.21(-0.38%)
Jun 06, 2018 2674 2714 2667 2687 0 +24.70(+0.93%)
Jun 05, 2018 2705 2720 2645 2663 0 -50.50(-1.86%)
Jun 04, 2018 2713 2737 2693 2713 0 +8.72(+0.32%)
Jun 01, 2018 2713 2742 2686 2705 0 +4.43(+0.16%)
May 31, 2018 2696 2718 2653 2700 0 -12.63(-0.47%)
May 30, 2018 2682 2743 2672 2713 0 +33.27(+1.24%)
May 29, 2018 2749 2775 2661 2679 0 -75.98(-2.76%)
May 25, 2018 2755 2755 2755 2755 0 -3.92(-0.14%)
May 24, 2018 2811 2814 2735 2759 0 -53.35(-1.90%)
May 23, 2018 2780 2848 2754 2813 0 +31.31(+1.13%)
May 22, 2018 2821 2839 2754 2781 0 -34.85(-1.24%)
May 21, 2018 2823 2851 2802 2816 0 +2.77(+0.10%)
May 18, 2018 2866 2872 2790 2813 0 -51.98(-1.81%)
May 17, 2018 2910 2918 2855 2865 0 -48.26(-1.66%)
May 16, 2018 2934 2957 2879 2914 0 +1.67(+0.06%)
May 15, 2018 2873 2926 2843 2912 0 +21.52(+0.74%)
May 14, 2018 2922 2939 2879 2891 0 -26.62(-0.91%)
May 11, 2018 2961 2972 2892 2917 0 -51.63(-1.74%)
May 10, 2018 2898 2979 2889 2969 0 +74.18(+2.56%)
May 09, 2018 2923 2964 2882 2895 0 -19.57(-0.67%)
May 08, 2018 2902 2948 2858 2914 0 +36.89(+1.28%)
May 07, 2018 2956 2968 2862 2877 0 -61.35(-2.09%)
May 04, 2018 2997 3008 2912 2939 0 -68.48(-2.28%)
May 03, 2018 3022 3053 2969 3007 0 -15.23(-0.50%)
May 02, 2018 3025 3086 3003 3022 0 -12.10(-0.40%)
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.