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 (%)
May 29, 2009 993.20 1024 985.58 1015 0 +29.22(+2.97%)
May 28, 2009 968.85 996.00 952.63 985.38 0 +23.93(+2.49%)
May 27, 2009 978.33 995.12 953.99 961.45 0 -17.97(-1.83%)
May 26, 2009 933.27 984.44 923.79 979.41 0 +39.02(+4.15%)
May 25, 2009 932.16 957.39 917.28 940.39 0 +0.00(+0.00%)
May 22, 2009 932.16 957.39 917.28 940.39 0 +6.67(+0.71%)
May 21, 2009 954.94 961.12 905.82 933.72 0 -25.53(-2.66%)
May 20, 2009 972.25 995.94 947.80 959.25 0 -12.84(-1.32%)
May 19, 2009 957.42 984.16 942.90 972.09 0 +10.83(+1.13%)
May 18, 2009 936.59 968.93 928.40 961.26 0 +30.41(+3.27%)
May 15, 2009 905.94 949.39 898.95 930.86 0 +18.62(+2.04%)
May 14, 2009 897.25 923.20 885.65 912.24 0 +15.19(+1.69%)
May 13, 2009 917.67 927.07 890.21 897.04 0 -43.94(-4.67%)
May 12, 2009 966.42 973.48 917.43 940.98 0 -28.95(-2.98%)
May 11, 2009 968.24 987.13 945.56 969.93 0 -23.43(-2.36%)
May 08, 2009 988.95 1014 962.31 993.36 0 -0.53(-0.05%)
May 07, 2009 1006 1030 970.32 993.89 0 +0.16(+0.02%)
May 06, 2009 986.06 1007 963.48 993.73 0 +15.73(+1.61%)
May 05, 2009 969.64 996.15 948.02 977.99 0 +27.25(+2.87%)
May 04, 2009 931.19 966.51 920.71 950.74 0 +28.93(+3.14%)
May 01, 2009 901.23 936.13 886.20 921.80 0 +20.37(+2.26%)
Apr 30, 2009 912.61 938.12 883.30 901.43 0 -5.62(-0.62%)
Apr 29, 2009 885.11 921.61 875.11 907.06 0 +22.58(+2.55%)
Apr 28, 2009 862.13 907.03 855.91 884.48 0 +21.71(+2.52%)
Apr 27, 2009 917.45 928.78 828.26 862.76 0 -104.91(-10.84%)
Apr 24, 2009 934.54 983.29 916.84 967.68 0 +42.00(+4.54%)
Apr 23, 2009 894.91 944.94 872.04 925.68 0 +40.60(+4.59%)
Apr 22, 2009 876.71 908.73 869.02 885.08 0 +4.21(+0.48%)
Apr 21, 2009 830.58 890.69 821.91 880.87 0 +39.84(+4.74%)
Apr 20, 2009 872.29 879.59 826.87 841.02 0 -48.45(-5.45%)
Apr 17, 2009 888.33 900.38 866.62 889.48 0 +2.47(+0.28%)
Apr 16, 2009 871.02 900.81 855.64 887.01 0 +19.89(+2.29%)
Apr 15, 2009 851.46 873.88 844.30 867.12 0 +4.27(+0.49%)
Apr 14, 2009 873.62 891.83 847.26 862.85 0 -23.65(-2.67%)
Apr 13, 2009 860.40 893.16 839.88 886.51 0 +18.33(+2.11%)
Apr 10, 2009 846.02 884.13 832.78 868.18 0 +0.00(+0.00%)
Apr 09, 2009 846.02 884.13 832.78 868.18 0 +42.38(+5.13%)
Apr 08, 2009 814.89 831.93 799.39 825.80 0 +15.87(+1.96%)
Apr 07, 2009 822.06 838.43 800.07 809.93 0 -24.34(-2.92%)
Apr 06, 2009 841.88 851.23 816.07 834.27 0 -15.53(-1.83%)
Apr 03, 2009 832.52 865.60 820.89 849.80 0 +14.70(+1.76%)
Apr 02, 2009 801.59 851.81 792.66 835.11 0 +52.65(+6.73%)
Apr 01, 2009 768.08 798.25 744.84 782.45 0 +11.24(+1.46%)
Mar 31, 2009 768.22 796.17 751.92 771.21 0 +14.45(+1.91%)
Mar 30, 2009 769.07 786.52 724.12 756.76 0 -39.74(-4.99%)
Mar 27, 2009 808.79 826.37 783.98 796.50 0 -19.24(-2.36%)
Mar 26, 2009 780.85 827.22 774.44 815.74 0 +28.18(+3.58%)
Mar 25, 2009 789.56 817.13 757.13 787.56 0 -0.39(-0.05%)
Mar 24, 2009 809.80 828.67 782.38 787.95 0 -31.22(-3.81%)
Mar 23, 2009 802.67 822.96 784.19 819.17 0 +54.52(+7.13%)
Mar 20, 2009 779.92 798.81 747.39 764.65 0 -21.57(-2.74%)
Mar 19, 2009 784.82 806.69 770.39 786.22 0 +10.71(+1.38%)
Mar 18, 2009 736.26 784.77 722.59 775.50 0 +29.23(+3.92%)
Mar 17, 2009 722.90 753.81 710.62 746.27 0 +21.70(+3.00%)
Mar 16, 2009 723.54 757.29 709.94 724.57 0 +4.55(+0.63%)
Mar 13, 2009 707.73 739.83 696.42 720.01 0 +11.58(+1.64%)
Mar 12, 2009 678.89 713.33 665.58 708.43 0 +26.35(+3.86%)
Mar 11, 2009 670.68 704.18 650.98 682.08 0 +15.15(+2.27%)
Mar 10, 2009 628.48 672.38 623.52 666.93 0 +46.36(+7.47%)
Mar 09, 2009 649.72 665.96 608.63 620.57 0 -25.47(-3.94%)
Mar 06, 2009 656.18 668.24 627.77 646.04 0 +0.46(+0.07%)
Mar 05, 2009 658.93 685.14 629.76 645.58 0 -46.52(-6.72%)
Mar 04, 2009 680.60 704.46 661.75 692.10 0 +35.16(+5.35%)
Mar 03, 2009 660.48 685.03 637.23 656.94 0 -9.43(-1.42%)
Mar 02, 2009 702.64 720.61 656.61 666.37 0 -62.78(-8.61%)
Feb 27, 2009 711.92 753.24 703.51 729.15 0 -2.81(-0.38%)
Feb 26, 2009 746.90 763.99 722.20 731.95 0 -10.79(-1.45%)
Feb 25, 2009 746.49 762.35 714.66 742.74 0 -12.20(-1.62%)
Feb 24, 2009 736.94 760.36 716.75 754.94 0 +20.65(+2.81%)
Feb 23, 2009 762.92 776.72 728.09 734.29 0 -24.53(-3.23%)
Feb 20, 2009 755.51 775.97 732.12 758.82 0 -11.43(-1.48%)
Feb 19, 2009 768.66 802.14 762.71 770.25 0 +2.77(+0.36%)
Feb 18, 2009 787.09 797.03 758.74 767.48 0 -19.82(-2.52%)
Feb 17, 2009 807.68 818.35 774.64 787.30 0 -45.23(-5.43%)
Feb 16, 2009 818.56 851.23 807.16 832.53 0 +0.00(+0.00%)
Feb 13, 2009 818.56 851.23 807.16 832.53 0 +7.11(+0.86%)
Feb 12, 2009 815.02 838.57 799.20 825.42 0 -5.34(-0.64%)
Feb 11, 2009 841.62 856.60 817.58 830.76 0 +3.51(+0.42%)
Feb 10, 2009 844.93 875.19 813.42 827.25 0 -31.93(-3.72%)
Feb 09, 2009 872.54 886.60 839.71 859.18 0 -10.11(-1.16%)
Feb 06, 2009 816.22 877.35 808.54 869.29 0 +53.98(+6.62%)
Feb 05, 2009 787.27 824.31 767.72 815.32 0 +21.69(+2.73%)
Feb 04, 2009 812.22 848.98 775.53 793.63 0 -27.01(-3.29%)
Feb 03, 2009 817.72 844.96 790.50 820.64 0 -0.88(-0.11%)
Feb 02, 2009 795.69 840.60 774.78 821.52 0 +8.46(+1.04%)
Jan 30, 2009 823.73 850.24 792.31 813.06 0 -15.50(-1.87%)
Jan 29, 2009 839.46 866.48 815.22 828.57 0 -24.53(-2.88%)
Jan 28, 2009 828.07 858.45 817.78 853.10 0 +36.19(+4.43%)
Jan 27, 2009 806.09 824.03 793.45 816.90 0 +5.97(+0.74%)
Jan 26, 2009 800.37 823.27 788.20 810.93 0 +8.95(+1.12%)
Jan 23, 2009 789.75 824.36 778.67 801.98 0 -16.78(-2.05%)
Jan 22, 2009 824.51 835.29 791.41 818.77 0 -19.62(-2.34%)
Jan 21, 2009 799.76 841.03 780.05 838.38 0 +40.60(+5.09%)
Jan 20, 2009 831.65 846.27 783.44 797.78 0 -48.80(-5.76%)
Jan 19, 2009 871.53 882.82 817.98 846.58 0 +0.00(+0.00%)
Jan 16, 2009 871.53 882.82 817.98 846.58 0 -17.13(-1.98%)
Jan 15, 2009 843.73 881.86 803.55 863.71 0 +18.43(+2.18%)
Jan 14, 2009 900.79 904.50 839.67 845.28 0 -79.31(-8.58%)
Jan 13, 2009 927.43 952.36 901.08 924.59 0 -3.56(-0.38%)
Jan 12, 2009 951.35 964.13 916.17 928.14 0 -34.84(-3.62%)
Jan 09, 2009 989.41 1002 949.46 962.98 0 -23.99(-2.43%)
Jan 08, 2009 994.98 1014 956.33 986.97 0 -13.70(-1.37%)
Jan 07, 2009 1013 1034 982.00 1001 0 -17.97(-1.76%)
Jan 06, 2009 1005 1051 980.48 1019 0 +28.88(+2.92%)
Jan 05, 2009 986.01 1005 960.46 989.76 0 -0.24(-0.02%)
Jan 02, 2009 975.17 1011 957.80 990.00 0 +19.27(+1.98%)
Jan 01, 2009 933.17 990.95 924.51 970.73 0 +0.00(+0.00%)
Dec 31, 2008 933.17 990.95 924.51 970.73 0 +41.84(+4.50%)
Dec 30, 2008 901.86 939.04 887.71 928.90 0 +25.27(+2.80%)
Dec 29, 2008 917.45 936.46 882.69 903.63 0 +2.57(+0.29%)
Dec 26, 2008 900.68 922.93 880.08 901.05 0 +2.22(+0.25%)
Dec 25, 2008 900.45 911.45 880.97 898.84 0 +0.00(+0.00%)
Dec 24, 2008 900.45 911.45 880.97 898.84 0 +12.95(+1.46%)
Dec 23, 2008 889.12 925.48 867.64 885.89 0 +3.05(+0.35%)
Dec 22, 2008 891.99 922.93 856.36 882.84 0 -6.42(-0.72%)
Dec 19, 2008 856.43 914.92 839.52 889.26 0 +22.39(+2.58%)
Dec 18, 2008 888.91 918.35 854.80 866.87 0 -13.46(-1.53%)
Dec 17, 2008 856.47 895.63 843.68 880.33 0 +8.18(+0.94%)
Dec 16, 2008 816.88 879.93 799.52 872.15 0 +57.16(+7.01%)
Dec 15, 2008 847.13 864.27 795.08 814.99 0 -28.23(-3.35%)
Dec 12, 2008 777.56 858.41 808.30 843.22 0 +11.50(+1.38%)
Dec 11, 2008 851.85 875.25 817.71 831.72 0 -17.42(-2.05%)
Dec 10, 2008 833.51 878.07 813.93 849.14 0 +31.72(+3.88%)
Dec 09, 2008 815.20 853.43 795.38 817.43 0 -5.52(-0.67%)
Dec 08, 2008 774.99 834.86 762.13 822.95 0 +60.72(+7.97%)
Dec 05, 2008 737.34 771.07 703.06 762.23 0 +15.10(+2.02%)
Dec 04, 2008 760.71 801.43 733.40 747.13 0 -27.14(-3.51%)
Dec 03, 2008 757.39 787.96 730.13 774.27 0 +2.10(+0.27%)
Dec 02, 2008 749.23 783.32 727.70 772.16 0 +28.93(+3.89%)
Dec 01, 2008 798.74 817.97 734.96 743.24 0 -81.82(-9.92%)
Nov 28, 2008 801.91 845.78 790.70 825.06 0 +26.83(+3.36%)
Nov 27, 2008 758.31 816.21 750.97 798.23 0 +0.00(+0.00%)
Nov 26, 2008 758.31 816.21 750.97 798.23 0 +30.44(+3.96%)
Nov 25, 2008 754.43 778.53 728.35 767.79 0 +26.25(+3.54%)
Nov 24, 2008 700.31 751.73 688.24 741.54 0 +42.74(+6.12%)
Nov 21, 2008 686.07 719.43 655.52 698.81 0 +15.55(+2.28%)
Nov 20, 2008 742.08 749.28 671.52 683.26 0 -71.70(-9.50%)
Nov 19, 2008 755.34 789.04 736.13 754.96 0 -9.77(-1.28%)
Nov 18, 2008 770.70 796.71 733.21 764.72 0 -13.75(-1.77%)
Nov 17, 2008 792.53 821.80 768.74 778.48 0 -27.86(-3.46%)
Nov 14, 2008 829.07 857.22 786.92 806.34 0 -37.79(-4.48%)
Nov 13, 2008 799.57 854.95 750.06 844.12 0 +41.95(+5.23%)
Nov 12, 2008 846.04 857.33 788.16 802.18 0 -65.78(-7.58%)
Nov 11, 2008 889.40 898.49 846.41 867.95 0 -21.80(-2.45%)
Nov 10, 2008 900.95 928.99 861.45 889.76 0 +8.48(+0.96%)
Nov 07, 2008 861.89 897.34 847.36 881.27 0 +23.62(+2.75%)
Nov 06, 2008 888.85 915.38 847.41 857.65 0 -31.59(-3.55%)
Nov 05, 2008 931.76 946.31 881.83 889.24 0 -43.82(-4.70%)
Nov 04, 2008 927.86 959.06 899.71 933.06 0 +25.09(+2.76%)
Nov 03, 2008 895.25 929.81 865.47 907.97 0 +27.73(+3.15%)
Oct 31, 2008 867.21 895.11 833.55 880.24 0 +4.63(+0.53%)
Oct 30, 2008 854.05 896.64 824.94 875.62 0 +36.12(+4.30%)
Oct 29, 2008 813.10 879.20 790.66 839.49 0 +25.07(+3.08%)
Oct 28, 2008 789.93 833.53 757.50 814.42 0 +23.20(+2.93%)
Oct 27, 2008 844.63 869.57 784.37 791.22 0 -69.92(-8.12%)
Oct 24, 2008 834.15 891.89 814.05 861.14 0 -46.06(-5.08%)
Oct 23, 2008 940.62 963.79 859.68 907.21 0 -39.87(-4.21%)
Oct 22, 2008 993.87 1025 926.09 947.08 0 -71.84(-7.05%)
Oct 21, 2008 1041 1056 1005 1019 0 -38.19(-3.61%)
Oct 20, 2008 1033 1071 1020 1057 0 +31.07(+3.03%)
Oct 17, 2008 1002 1066 975.82 1026 0 +12.84(+1.27%)
Oct 16, 2008 948.24 1028 921.18 1013 0 +53.80(+5.61%)
Oct 15, 2008 1050 1057 950.25 959.40 0 -100.76(-9.50%)
Oct 14, 2008 1065 1103 1013 1060 0 +30.95(+3.01%)
Oct 13, 2008 946.24 1034 921.56 1029 0 +122.24(+13.48%)
Oct 10, 2008 909.50 969.76 821.87 906.97 0 -53.52(-5.57%)
Oct 09, 2008 1042 1071 947.78 960.49 0 -75.48(-7.29%)
Oct 08, 2008 1011 1078 963.13 1036 0 -14.86(-1.41%)
Oct 07, 2008 1133 1157 1037 1051 0 -82.18(-7.25%)
Oct 06, 2008 1190 1219 1074 1133 0 -89.60(-7.33%)
Oct 03, 2008 1260 1291 1211 1223 0 -15.26(-1.23%)
Oct 02, 2008 1311 1319 1227 1238 0 -82.43(-6.24%)
Oct 01, 2008 1327 1354 1292 1320 0 -33.80(-2.50%)
Sep 30, 2008 1325 1377 1302 1354 0 +26.25(+1.98%)
Sep 29, 2008 1399 1444 1298 1328 0 -93.28(-6.56%)
Sep 26, 2008 1429 1455 1397 1421 0 -28.01(-1.93%)
Sep 25, 2008 1434 1464 1417 1449 0 +28.76(+2.02%)
Sep 24, 2008 1452 1468 1411 1420 0 -25.23(-1.75%)
Sep 23, 2008 1489 1523 1438 1446 0 -37.55(-2.53%)
Sep 22, 2008 1510 1529 1464 1483 0 -23.96(-1.59%)
Sep 19, 2008 1523 1553 1474 1507 0 +56.08(+3.86%)
Sep 18, 2008 1447 1492 1379 1451 0 +29.37(+2.07%)
Sep 17, 2008 1452 1480 1388 1422 0 -65.02(-4.37%)
Sep 16, 2008 1433 1503 1396 1487 0 +32.80(+2.26%)
Sep 15, 2008 1472 1508 1431 1454 0 -46.08(-3.07%)
Sep 12, 2008 1458 1514 1446 1500 0 +36.03(+2.46%)
Sep 11, 2008 1434 1476 1414 1464 0 +11.48(+0.79%)
Sep 10, 2008 1466 1487 1432 1452 0 +6.52(+0.45%)
Sep 09, 2008 1501 1511 1436 1446 0 -46.90(-3.14%)
Sep 08, 2008 1524 1530 1469 1493 0 +9.13(+0.62%)
Sep 05, 2008 1475 1496 1452 1484 0 +0.41(+0.03%)
Sep 04, 2008 1520 1530 1470 1483 0 -45.87(-3.00%)
Sep 03, 2008 1534 1561 1505 1529 0 -6.02(-0.39%)
Sep 02, 2008 1556 1573 1512 1535 0 -1.60(-0.10%)
Sep 01, 2008 1557 1566 1519 1537 0 +0.00(+0.00%)
Aug 29, 2008 1557 1566 1519 1537 0 -14.36(-0.93%)
Aug 28, 2008 1524 1562 1516 1551 0 +29.56(+1.94%)
Aug 27, 2008 1532 1539 1494 1522 0 -7.37(-0.48%)
Aug 26, 2008 1531 1548 1495 1529 0 +3.18(+0.21%)
Aug 25, 2008 1533 1548 1501 1526 0 -12.88(-0.84%)
Aug 22, 2008 1524 1550 1509 1539 0 +21.69(+1.43%)
Aug 21, 2008 1504 1538 1492 1517 0 +1.66(+0.11%)
Aug 20, 2008 1507 1536 1482 1515 0 +13.93(+0.93%)
Aug 19, 2008 1493 1517 1473 1501 0 +8.34(+0.56%)
Aug 18, 2008 1509 1519 1478 1493 0 -16.05(-1.06%)
Aug 15, 2008 1493 1536 1469 1509 0 +9.14(+0.61%)
Aug 14, 2008 1486 1511 1476 1500 0 +6.89(+0.46%)
Aug 13, 2008 1486 1504 1465 1493 0 -0.81(-0.05%)
Aug 12, 2008 1502 1515 1479 1494 0 -11.26(-0.75%)
Aug 11, 2008 1480 1528 1459 1505 0 +26.44(+1.79%)
Aug 08, 2008 1472 1507 1431 1479 0 +5.79(+0.39%)
Aug 07, 2008 1505 1523 1449 1473 0 -29.82(-1.98%)
Aug 06, 2008 1547 1557 1465 1503 0 -57.42(-3.68%)
Aug 05, 2008 1552 1575 1526 1560 0 +6.53(+0.42%)
Aug 04, 2008 1585 1593 1530 1554 0 -31.50(-1.99%)
Aug 01, 2008 1587 1604 1557 1585 0 -2.66(-0.17%)
Jul 31, 2008 1574 1607 1543 1588 0 -3.86(-0.24%)
Jul 30, 2008 1608 1621 1566 1592 0 -4.70(-0.29%)
Jul 29, 2008 1596 1612 1565 1596 0 +22.71(+1.44%)
Jul 28, 2008 1604 1616 1548 1574 0 -20.35(-1.28%)
Jul 25, 2008 1587 1624 1570 1594 0 +9.51(+0.60%)
Jul 24, 2008 1618 1628 1558 1584 0 -38.54(-2.37%)
Jul 23, 2008 1615 1643 1593 1623 0 +7.46(+0.46%)
Jul 22, 2008 1557 1624 1545 1616 0 +47.76(+3.05%)
Jul 21, 2008 1575 1593 1542 1568 0 -2.14(-0.14%)
Jul 18, 2008 1561 1590 1537 1570 0 +2.61(+0.17%)
Jul 17, 2008 1554 1586 1527 1567 0 +20.00(+1.29%)
Jul 16, 2008 1470 1555 1439 1547 0 +71.91(+4.87%)
Jul 15, 2008 1466 1499 1435 1475 0 -4.33(-0.29%)
Jul 14, 2008 1490 1514 1452 1480 0 -4.72(-0.32%)
Jul 11, 2008 1480 1506 1421 1484 0 -7.15(-0.48%)
Jul 10, 2008 1496 1528 1453 1492 0 +7.65(+0.52%)
Jul 09, 2008 1546 1562 1465 1484 0 -75.98(-4.87%)
Jul 08, 2008 1527 1570 1507 1560 0 +35.33(+2.32%)
Jul 07, 2008 1554 1581 1508 1525 0 -36.87(-2.36%)
Jul 04, 2008 1562 1581 1537 1561 0 +0.00(+0.00%)
Jul 03, 2008 1562 1581 1537 1561 0 +1.79(+0.11%)
Jul 02, 2008 1592 1610 1542 1560 0 -18.93(-1.20%)
Jul 01, 2008 1578 1607 1554 1579 0 -22.32(-1.39%)
Jun 30, 2008 1611 1622 1580 1601 0 +1.83(+0.11%)
Jun 27, 2008 1606 1636 1579 1599 0 -8.68(-0.54%)
Jun 26, 2008 1622 1643 1592 1608 0 -34.35(-2.09%)
Jun 25, 2008 1646 1681 1621 1642 0 +0.62(+0.04%)
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.