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 31, 2012 1786 1805 1740 1780 0 -14.90(-0.83%)
May 30, 2012 1804 1822 1776 1795 0 -32.17(-1.76%)
May 29, 2012 1824 1841 1800 1827 0 +22.18(+1.23%)
May 25, 2012 1805 1805 1805 0 -2.67(-0.15%)
May 24, 2012 1815 1839 1777 1807 0 -5.14(-0.28%)
May 23, 2012 1803 1826 1782 1813 0 -5.54(-0.30%)
May 22, 2012 1836 1845 1805 1818 0 -15.24(-0.83%)
May 21, 2012 1800 1838 1785 1833 0 +37.78(+2.10%)
May 18, 2012 1808 1836 1783 1796 0 -16.47(-0.91%)
May 17, 2012 1841 1853 1807 1812 0 -24.43(-1.33%)
May 16, 2012 1865 1890 1810 1837 0 -38.88(-2.07%)
May 15, 2012 1887 1903 1864 1875 0 -16.04(-0.85%)
May 14, 2012 1881 1911 1867 1891 0 -21.03(-1.10%)
May 11, 2012 1915 1940 1900 1912 0 -12.41(-0.64%)
May 10, 2012 1929 1949 1902 1925 0 +11.17(+0.58%)
May 09, 2012 1920 1943 1894 1914 0 -34.07(-1.75%)
May 08, 2012 1935 1963 1917 1948 0 +6.26(+0.32%)
May 07, 2012 1930 1968 1913 1942 0 +0.44(+0.02%)
May 04, 2012 1958 1979 1917 1941 0 -13.14(-0.67%)
May 03, 2012 1972 1988 1931 1954 0 +6.21(+0.32%)
May 02, 2012 1940 1963 1915 1948 0 -3.04(-0.16%)
May 01, 2012 1944 1985 1925 1951 0 +6.27(+0.32%)
Apr 30, 2012 1892 1968 1883 1945 0 -5.13(-0.26%)
Apr 27, 2012 1903 1975 1903 1950 0 +33.15(+1.73%)
Apr 26, 2012 1894 1926 1895 1917 0 +0.75(+0.04%)
Apr 25, 2012 1912 1934 1887 1916 0 +22.53(+1.19%)
Apr 24, 2012 1878 1912 1871 1893 0 +17.41(+0.93%)
Apr 23, 2012 1853 1891 1844 1876 0 -10.79(-0.57%)
Apr 20, 2012 1904 1921 1864 1887 0 +7.65(+0.41%)
Apr 19, 2012 1883 1902 1864 1879 0 -4.33(-0.23%)
Apr 18, 2012 1888 1910 1869 1884 0 -11.17(-0.59%)
Apr 17, 2012 1860 1915 1860 1895 0 +39.27(+2.12%)
Apr 16, 2012 1847 1874 1838 1855 0 +8.01(+0.43%)
Apr 13, 2012 1869 1876 1833 1847 0 -27.82(-1.48%)
Apr 12, 2012 1836 1887 1833 1875 0 +40.51(+2.21%)
Apr 11, 2012 1829 1849 1812 1835 0 +23.82(+1.32%)
Apr 10, 2012 1836 1863 1800 1811 0 -43.47(-2.34%)
Apr 09, 2012 1855 1869 1844 1854 0 -21.81(-1.16%)
Apr 05, 2012 1704 1890 1859 1876 0 +3.39(+0.18%)
Apr 04, 2012 1872 1890 1858 1873 0 -23.68(-1.25%)
Apr 03, 2012 1878 1909 1873 1896 0 +15.02(+0.80%)
Apr 02, 2012 1842 1895 1837 1881 0 +35.70(+1.93%)
Mar 30, 2012 1880 1889 1839 1846 0 -30.30(-1.62%)
Mar 29, 2012 1861 1896 1842 1876 0 -15.94(-0.84%)
Mar 28, 2012 1896 1913 1868 1892 0 -15.58(-0.82%)
Mar 27, 2012 1907 1935 1894 1908 0 -15.55(-0.81%)
Mar 26, 2012 1902 1934 1885 1923 0 +34.33(+1.82%)
Mar 23, 2012 1866 1900 1846 1889 0 +28.04(+1.51%)
Mar 22, 2012 1870 1880 1845 1861 0 -22.08(-1.17%)
Mar 21, 2012 1882 1910 1868 1883 0 -10.10(-0.53%)
Mar 20, 2012 1876 1910 1873 1893 0 -5.50(-0.29%)
Mar 19, 2012 1891 1921 1876 1898 0 +8.14(+0.43%)
Mar 16, 2012 1883 1910 1869 1890 0 +7.11(+0.38%)
Mar 15, 2012 1849 1898 1850 1883 0 +18.81(+1.01%)
Mar 14, 2012 1867 1885 1840 1864 0 -8.90(-0.48%)
Mar 13, 2012 1851 1893 1832 1873 0 +33.87(+1.84%)
Mar 12, 2012 1859 1862 1825 1839 0 -18.41(-0.99%)
Mar 09, 2012 1860 1881 1840 1858 0 +1.81(+0.10%)
Mar 08, 2012 1842 1872 1829 1856 0 +24.42(+1.33%)
Mar 07, 2012 1827 1845 1807 1832 0 +12.04(+0.66%)
Mar 06, 2012 1820 1838 1806 1820 0 -28.01(-1.52%)
Mar 05, 2012 1840 1866 1831 1848 0 +1.06(+0.06%)
Mar 02, 2012 1854 1873 1831 1847 0 -3.38(-0.18%)
Mar 01, 2012 1842 1872 1828 1850 0 +20.06(+1.10%)
Feb 29, 2012 1857 1872 1820 1830 0 -19.29(-1.04%)
Feb 28, 2012 1866 1881 1837 1849 0 -23.87(-1.27%)
Feb 27, 2012 1842 1900 1835 1873 0 +20.56(+1.11%)
Feb 24, 2012 1867 1880 1839 1852 0 -13.75(-0.74%)
Feb 23, 2012 1852 1878 1833 1866 0 +11.38(+0.61%)
Feb 22, 2012 1847 1868 1835 1855 0 +3.70(+0.20%)
Feb 21, 2012 1857 1877 1833 1851 0 -6.97(-0.38%)
Feb 17, 2012 1858 1858 1858 0 -3.89(-0.21%)
Feb 16, 2012 1834 1866 1819 1862 0 +25.46(+1.39%)
Feb 15, 2012 1834 1861 1818 1836 0 -24.50(-1.32%)
Feb 14, 2012 1849 1870 1841 1861 0 -7.64(-0.41%)
Feb 13, 2012 1849 1886 1848 1869 0 +18.04(+0.97%)
Feb 10, 2012 1831 1872 1829 1851 0 -11.51(-0.62%)
Feb 09, 2012 1868 1880 1843 1862 0 +0.41(+0.02%)
Feb 08, 2012 1878 1887 1851 1862 0 -9.55(-0.51%)
Feb 07, 2012 1876 1890 1843 1871 0 +0.72(+0.04%)
Feb 06, 2012 1863 1881 1833 1871 0 +0.51(+0.03%)
Feb 03, 2012 1866 1907 1853 1870 0 -0.14(-0.01%)
Feb 02, 2012 1863 1906 1857 1870 0 -4.07(-0.22%)
Feb 01, 2012 1845 1886 1831 1874 0 +38.87(+2.12%)
Jan 31, 2012 1827 1848 1798 1835 0 +21.36(+1.18%)
Jan 30, 2012 1810 1827 1794 1814 0 -9.95(-0.55%)
Jan 27, 2012 1815 1837 1798 1824 0 +2.41(+0.13%)
Jan 26, 2012 1799 1838 1797 1822 0 +22.75(+1.26%)
Jan 25, 2012 1778 1806 1751 1799 0 +20.22(+1.14%)
Jan 24, 2012 1769 1792 1753 1779 0 +7.44(+0.42%)
Jan 23, 2012 1766 1789 1757 1771 0 +1.59(+0.09%)
Jan 20, 2012 1767 1784 1750 1770 0 -0.45(-0.03%)
Jan 19, 2012 1749 1781 1735 1770 0 +27.05(+1.55%)
Jan 18, 2012 1710 1753 1700 1743 0 +38.07(+2.23%)
Jan 17, 2012 1697 1725 1681 1705 0 +24.23(+1.44%)
Jan 13, 2012 1681 1681 1681 0 -19.14(-1.13%)
Jan 12, 2012 1691 1713 1670 1700 0 +9.50(+0.56%)
Jan 11, 2012 1703 1712 1677 1690 0 -19.76(-1.16%)
Jan 10, 2012 1709 1729 1694 1710 0 +32.12(+1.91%)
Jan 09, 2012 1677 1692 1654 1678 0 +4.56(+0.27%)
Jan 06, 2012 1538 1690 1660 1673 0 +5.46(+0.33%)
Jan 05, 2012 1676 1686 1639 1668 0 -11.01(-0.66%)
Jan 04, 2012 1668 1702 1659 1679 0 +31.50(+1.91%)
Dec 30, 2011 1654 1671 1637 1647 0 -5.34(-0.32%)
Dec 29, 2011 1641 1668 1631 1653 0 +20.48(+1.25%)
Dec 28, 2011 1667 1670 1621 1632 0 -32.56(-1.96%)
Dec 27, 2011 1654 1678 1643 1665 0 +4.44(+0.27%)
Dec 23, 2011 1660 1660 1660 0 +9.84(+0.60%)
Dec 21, 2011 1632 1661 1608 1651 0 +12.74(+0.78%)
Dec 20, 2011 1625 1661 1611 1638 0 +42.64(+2.67%)
Dec 19, 2011 1628 1641 1582 1595 0 -21.49(-1.33%)
Dec 16, 2011 1615 1643 1593 1617 0 +14.38(+0.90%)
Dec 15, 2011 1606 1620 1582 1602 0 +16.94(+1.07%)
Dec 14, 2011 1577 1602 1554 1585 0 -4.11(-0.26%)
Dec 13, 2011 1647 1668 1580 1589 0 -51.97(-3.17%)
Dec 12, 2011 1647 1660 1613 1641 0 -26.17(-1.57%)
Dec 09, 2011 1645 1680 1634 1668 0 +27.18(+1.66%)
Dec 08, 2011 1652 1670 1629 1640 0 -36.18(-2.16%)
Dec 07, 2011 1657 1694 1652 1677 0 -7.89(-0.47%)
Dec 06, 2011 1681 1698 1660 1684 0 +7.95(+0.47%)
Dec 05, 2011 1687 1698 1654 1677 0 +14.27(+0.86%)
Dec 02, 2011 1672 1692 1645 1662 0 +4.64(+0.28%)
Dec 01, 2011 1660 1686 1643 1658 0 -13.01(-0.78%)
Nov 30, 2011 1623 1688 1603 1671 0 +86.82(+5.48%)
Nov 29, 2011 1564 1604 1564 1584 0 +2.89(+0.18%)
Nov 28, 2011 1560 1604 1536 1581 0 +59.33(+3.90%)
Nov 25, 2011 1509 1555 1508 1522 0 -13.33(-0.87%)
Nov 23, 2011 1535 1535 1535 0 -46.97(-2.97%)
Nov 22, 2011 1571 1604 1560 1582 0 -2.15(-0.14%)
Nov 21, 2011 1580 1602 1559 1584 0 -30.73(-1.90%)
Nov 18, 2011 1602 1625 1588 1615 0 +23.27(+1.46%)
Nov 17, 2011 1594 1617 1579 1592 0 -17.03(-1.06%)
Nov 16, 2011 1612 1646 1596 1609 0 -24.47(-1.50%)
Nov 15, 2011 1601 1650 1591 1633 0 +13.61(+0.84%)
Nov 14, 2011 1618 1636 1592 1619 0 -12.92(-0.79%)
Nov 11, 2011 1606 1655 1598 1632 0 +43.76(+2.75%)
Nov 10, 2011 1617 1630 1555 1589 0 -4.01(-0.25%)
Nov 09, 2011 1614 1636 1575 1593 0 -65.97(-3.98%)
Nov 08, 2011 1648 1669 1598 1659 0 +19.72(+1.20%)
Nov 07, 2011 1664 1682 1617 1639 0 -30.13(-1.81%)
Nov 04, 2011 1675 1690 1659 1669 0 -21.07(-1.25%)
Nov 03, 2011 1659 1698 1610 1690 0 +48.50(+2.95%)
Nov 02, 2011 1647 1663 1613 1642 0 +15.85(+0.97%)
Nov 01, 2011 1635 1669 1602 1626 0 -54.79(-3.26%)
Oct 31, 2011 1693 1726 1668 1680 0 -49.45(-2.86%)
Oct 28, 2011 1741 1758 1713 1730 0 -12.96(-0.74%)
Oct 27, 2011 1709 1753 1689 1743 0 +80.78(+4.86%)
Oct 26, 2011 1660 1687 1622 1662 0 +10.91(+0.66%)
Oct 25, 2011 1680 1691 1641 1651 0 -38.65(-2.29%)
Oct 24, 2011 1647 1705 1630 1690 0 +45.62(+2.77%)
Oct 21, 2011 1631 1659 1611 1644 0 +37.52(+2.34%)
Oct 20, 2011 1610 1624 1559 1607 0 -5.67(-0.35%)
Oct 19, 2011 1635 1654 1596 1612 0 -20.60(-1.26%)
Oct 18, 2011 1599 1657 1594 1633 0 +25.53(+1.59%)
Oct 17, 2011 1618 1646 1585 1607 0 -40.00(-2.43%)
Oct 14, 2011 1651 1669 1625 1647 0 +25.46(+1.57%)
Oct 13, 2011 1588 1640 1578 1622 0 +14.05(+0.87%)
Oct 12, 2011 1595 1624 1586 1608 0 +22.34(+1.41%)
Oct 11, 2011 1565 1604 1555 1586 0 +6.91(+0.44%)
Oct 10, 2011 1546 1585 1534 1579 0 +57.88(+3.81%)
Oct 07, 2011 1548 1575 1504 1521 0 -32.09(-2.07%)
Oct 06, 2011 1517 1561 1509 1553 0 +43.53(+2.88%)
Oct 05, 2011 1491 1526 1464 1509 0 +22.27(+1.50%)
Oct 04, 2011 1431 1492 1400 1487 0 +41.57(+2.88%)
Oct 03, 2011 1468 1501 1424 1446 0 -35.35(-2.39%)
Sep 30, 2011 1498 1524 1464 1481 0 -41.66(-2.74%)
Sep 29, 2011 1545 1554 1496 1523 0 +6.88(+0.45%)
Sep 28, 2011 1532 1562 1504 1516 0 -28.65(-1.86%)
Sep 27, 2011 1554 1587 1521 1544 0 +19.75(+1.30%)
Sep 26, 2011 1507 1534 1469 1525 0 +33.06(+2.22%)
Sep 23, 2011 1476 1513 1456 1491 0 +12.24(+0.83%)
Sep 22, 2011 1491 1521 1448 1479 0 -57.10(-3.72%)
Sep 21, 2011 1587 1604 1521 1536 0 -64.04(-4.00%)
Sep 20, 2011 1627 1642 1587 1600 0 -19.38(-1.20%)
Sep 19, 2011 1593 1639 1587 1620 0 -19.74(-1.20%)
Sep 16, 2011 1650 1672 1622 1639 0 -6.63(-0.40%)
Sep 15, 2011 1650 1675 1626 1646 0 +8.10(+0.49%)
Sep 14, 2011 1629 1658 1599 1638 0 +15.82(+0.98%)
Sep 13, 2011 1608 1638 1585 1622 0 +17.49(+1.09%)
Sep 12, 2011 1584 1617 1565 1605 0 +0.05(+0.00%)
Sep 09, 2011 1621 1642 1586 1605 0 -46.32(-2.81%)
Sep 08, 2011 1655 1684 1634 1651 0 -18.76(-1.12%)
Sep 07, 2011 1630 1676 1623 1670 0 +55.03(+3.41%)
Sep 06, 2011 1589 1629 1566 1615 0 -27.01(-1.65%)
Sep 02, 2011 1642 1642 1642 0 -65.82(-3.85%)
Sep 01, 2011 1715 1749 1689 1708 0 -1.34(-0.08%)
Aug 31, 2011 1719 1753 1673 1709 0 +11.65(+0.69%)
Aug 30, 2011 1674 1712 1654 1697 0 +18.43(+1.10%)
Aug 29, 2011 1490 1681 1619 1679 0 +67.30(+4.18%)
Aug 26, 2011 1601 1633 1562 1612 0 +10.12(+0.63%)
Aug 25, 2011 1642 1658 1589 1601 0 -34.39(-2.10%)
Aug 24, 2011 1619 1676 1596 1636 0 +10.89(+0.67%)
Aug 23, 2011 1582 1635 1558 1625 0 +56.33(+3.59%)
Aug 22, 2011 1608 1629 1547 1569 0 +3.72(+0.24%)
Aug 19, 2011 1576 1622 1541 1565 0 -30.77(-1.93%)
Aug 18, 2011 1627 1633 1568 1596 0 -73.08(-4.38%)
Aug 17, 2011 1656 1683 1633 1669 0 +18.88(+1.14%)
Aug 16, 2011 1651 1678 1627 1650 0 -25.38(-1.52%)
Aug 15, 2011 1661 1695 1649 1675 0 +28.65(+1.74%)
Aug 12, 2011 1634 1684 1625 1647 0 +17.46(+1.07%)
Aug 11, 2011 1578 1662 1555 1629 0 +54.41(+3.46%)
Aug 10, 2011 1637 1658 1535 1575 0 -57.00(-3.49%)
Aug 09, 2011 1608 1655 1531 1632 0 +90.17(+5.85%)
Aug 08, 2011 1616 1677 1524 1541 0 -122.70(-7.37%)
Aug 05, 2011 1684 1747 1592 1664 0 -7.01(-0.42%)
Aug 04, 2011 1743 1765 1665 1671 0 -102.79(-5.79%)
Aug 03, 2011 1760 1805 1717 1774 0 -0.86(-0.05%)
Aug 02, 2011 1782 1838 1729 1775 0 -27.47(-1.52%)
Aug 01, 2011 1840 1849 1774 1802 0 -23.85(-1.31%)
Jul 29, 2011 1810 1844 1803 1826 0 -12.20(-0.66%)
Jul 28, 2011 1837 1876 1831 1838 0 -8.29(-0.45%)
Jul 27, 2011 1844 1875 1829 1847 0 -24.11(-1.29%)
Jul 26, 2011 1868 1895 1844 1871 0 -9.00(-0.48%)
Jul 25, 2011 1860 1910 1858 1880 0 -3.85(-0.20%)
Jul 22, 2011 1871 1900 1868 1884 0 +5.60(+0.30%)
Jul 21, 2011 1869 1889 1851 1878 0 +16.92(+0.91%)
Jul 20, 2011 1874 1885 1837 1861 0 -23.31(-1.24%)
Jul 19, 2011 1874 1904 1863 1884 0 +9.55(+0.51%)
Jul 18, 2011 1873 1912 1858 1875 0 -17.86(-0.94%)
Jul 15, 2011 1861 1907 1867 1893 0 +11.99(+0.64%)
Jul 14, 2011 1897 1908 1871 1881 0 -8.08(-0.43%)
Jul 13, 2011 1889 1913 1862 1889 0 +10.04(+0.53%)
Jul 12, 2011 1890 1912 1865 1879 0 -28.36(-1.49%)
Jul 11, 2011 1916 1928 1892 1907 0 -28.22(-1.46%)
Jul 08, 2011 1906 1954 1909 1935 0 -0.52(-0.03%)
Jul 07, 2011 1932 1952 1907 1936 0 +20.37(+1.06%)
Jul 06, 2011 1923 1935 1899 1916 0 -6.46(-0.34%)
Jul 05, 2011 1910 1939 1899 1922 0 +8.04(+0.42%)
Jul 01, 2011 1914 1914 1914 0 +15.01(+0.79%)
Jun 30, 2011 1887 1915 1872 1899 0 +24.18(+1.29%)
Jun 29, 2011 1866 1893 1857 1875 0 +2.31(+0.12%)
Jun 28, 2011 1856 1880 1843 1872 0 +25.82(+1.40%)
Jun 27, 2011 1824 1858 1812 1847 0 +18.83(+1.03%)
Jun 24, 2011 1840 1857 1813 1828 0 -8.41(-0.46%)
Jun 23, 2011 1816 1851 1793 1836 0 -12.54(-0.68%)
Jun 22, 2011 1838 1875 1831 1849 0 -6.70(-0.36%)
Jun 21, 2011 1837 1861 1825 1855 0 +29.83(+1.63%)
Jun 20, 2011 1823 1837 1812 1826 0 +1.00(+0.05%)
Jun 17, 2011 1832 1846 1801 1825 0 +6.87(+0.38%)
Jun 16, 2011 1811 1839 1799 1818 0 -7.11(-0.39%)
Jun 15, 2011 1829 1853 1811 1825 0 -22.26(-1.21%)
Jun 14, 2011 1830 1860 1820 1847 0 +38.51(+2.13%)
Jun 13, 2011 1815 1832 1792 1809 0 -3.30(-0.18%)
Jun 10, 2011 1827 1837 1800 1812 0 -24.06(-1.31%)
Jun 09, 2011 1834 1855 1820 1836 0 +2.81(+0.15%)
Jun 08, 2011 1839 1856 1822 1833 0 -11.79(-0.64%)
Jun 07, 2011 1836 1865 1830 1845 0 +10.31(+0.56%)
Jun 06, 2011 1858 1875 1820 1835 0 -21.49(-1.16%)
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.