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, 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%)
May 02, 2016 2808 2886 2781 2866 0 +62.10(+2.22%)
Apr 29, 2016 2783 2834 2754 2804 0 +23.55(+0.85%)
Apr 28, 2016 2771 2826 2747 2780 0 +8.66(+0.31%)
Apr 27, 2016 2726 2783 2711 2771 0 +48.09(+1.77%)
Apr 26, 2016 2678 2747 2655 2723 0 +10.87(+0.40%)
Apr 25, 2016 2721 2750 2676 2712 0 -13.85(-0.51%)
Apr 22, 2016 2703 2751 2675 2726 0 +27.51(+1.02%)
Apr 21, 2016 2751 2768 2677 2699 0 -48.32(-1.76%)
Apr 20, 2016 2770 2796 2725 2747 0 -24.43(-0.88%)
Apr 19, 2016 2762 2802 2722 2771 0 +37.46(+1.37%)
Apr 18, 2016 2715 2768 2679 2734 0 +10.43(+0.38%)
Apr 15, 2016 2724 2762 2681 2724 0 -1.58(-0.06%)
Apr 14, 2016 2732 2769 2713 2725 0 +1.01(+0.04%)
Apr 13, 2016 2691 2739 2667 2724 0 +51.10(+1.91%)
Apr 12, 2016 2688 2724 2645 2673 0 +0.38(+0.01%)
Apr 11, 2016 2707 2732 2667 2673 0 -10.58(-0.39%)
Apr 08, 2016 2659 2712 2646 2683 0 +50.62(+1.92%)
Apr 07, 2016 2617 2657 2593 2633 0 +5.05(+0.19%)
Apr 06, 2016 2609 2647 2587 2628 0 +21.83(+0.84%)
Apr 05, 2016 2618 2639 2590 2606 0 -41.10(-1.55%)
Apr 04, 2016 2663 2692 2625 2647 0 -18.30(-0.69%)
Apr 01, 2016 2660 2700 2635 2665 0 -25.50(-0.95%)
Mar 31, 2016 2675 2722 2651 2691 0 +17.12(+0.64%)
Mar 30, 2016 2690 2719 2654 2673 0 +2.35(+0.09%)
Mar 29, 2016 2609 2680 2593 2671 0 +55.07(+2.11%)
Mar 28, 2016 2599 2643 2577 2616 0 +24.41(+0.94%)
Mar 24, 2016 2592 2592 2592 2592 0 -5.54(-0.21%)
Mar 23, 2016 2634 2648 2583 2597 0 -57.24(-2.16%)
Mar 22, 2016 2623 2676 2601 2654 0 +18.16(+0.69%)
Mar 21, 2016 2646 2677 2616 2636 0 -12.51(-0.47%)
Mar 18, 2016 2622 2683 2587 2649 0 +37.79(+1.45%)
Mar 17, 2016 2565 2635 2548 2611 0 +67.68(+2.66%)
Mar 16, 2016 2494 2566 2479 2543 0 +44.32(+1.77%)
Mar 15, 2016 2537 2557 2478 2499 0 -61.54(-2.40%)
Mar 14, 2016 2561 2591 2521 2561 0 -13.75(-0.53%)
Mar 11, 2016 2545 2589 2522 2574 0 +52.08(+2.06%)
Mar 10, 2016 2545 2557 2473 2522 0 -23.07(-0.91%)
Mar 09, 2016 2503 2572 2483 2545 0 +53.72(+2.16%)
Mar 08, 2016 2509 2534 2453 2492 0 -36.20(-1.43%)
Mar 07, 2016 2502 2559 2471 2528 0 +17.34(+0.69%)
Mar 04, 2016 2513 2591 2492 2510 0 -0.33(-0.01%)
Mar 03, 2016 2501 2545 2476 2511 0 +8.55(+0.34%)
Mar 02, 2016 2468 2523 2455 2502 0 +27.52(+1.11%)
Mar 01, 2016 2435 2495 2425 2475 0 +56.57(+2.34%)
Feb 29, 2016 2432 2464 2394 2418 0 -5.37(-0.22%)
Feb 26, 2016 2421 2468 2380 2423 0 -17.38(-0.71%)
Feb 25, 2016 2412 2458 2395 2441 0 +37.49(+1.56%)
Feb 24, 2016 2394 2424 2364 2403 0 -27.83(-1.14%)
Feb 23, 2016 2456 2475 2412 2431 0 -43.02(-1.74%)
Feb 22, 2016 2451 2510 2445 2474 0 +52.34(+2.16%)
Feb 19, 2016 2451 2459 2390 2422 0 -32.80(-1.34%)
Feb 18, 2016 2469 2507 2430 2455 0 +3.03(+0.12%)
Feb 17, 2016 2397 2493 2384 2452 0 +65.97(+2.77%)
Feb 16, 2016 2377 2418 2347 2386 0 +32.15(+1.37%)
Feb 12, 2016 2354 2354 2354 2354 0 +50.57(+2.20%)
Feb 11, 2016 2320 2338 2267 2303 0 -46.43(-1.98%)
Feb 10, 2016 2362 2385 2338 2349 0 -1.93(-0.08%)
Feb 09, 2016 2350 2395 2304 2351 0 -28.69(-1.21%)
Feb 08, 2016 2373 2401 2330 2380 0 -20.61(-0.86%)
Feb 05, 2016 2441 2453 2382 2401 0 -49.53(-2.02%)
Feb 04, 2016 2441 2487 2421 2450 0 +12.17(+0.50%)
Feb 03, 2016 2429 2475 2368 2438 0 +24.67(+1.02%)
Feb 02, 2016 2461 2492 2379 2413 0 -97.63(-3.89%)
Feb 01, 2016 2491 2525 2468 2511 0 -6.72(-0.27%)
Jan 29, 2016 2444 2530 2442 2518 0 +87.89(+3.62%)
Jan 28, 2016 2443 2475 2393 2430 0 +5.19(+0.21%)
Jan 27, 2016 2415 2474 2379 2425 0 +0.13(+0.01%)
Jan 26, 2016 2361 2433 2344 2424 0 +73.77(+3.14%)
Jan 25, 2016 2360 2405 2320 2351 0 -13.17(-0.56%)
Jan 22, 2016 2371 2404 2336 2364 0 +41.36(+1.78%)
Jan 21, 2016 2318 2379 2289 2322 0 -1.93(-0.08%)
Jan 20, 2016 2296 2344 2251 2324 0 -5.88(-0.25%)
Jan 19, 2016 2334 2383 2281 2330 0 +13.42(+0.58%)
Jan 15, 2016 2317 2317 2317 2317 0 -70.97(-2.97%)
Jan 14, 2016 2378 2415 2340 2388 0 +7.90(+0.33%)
Jan 13, 2016 2410 2444 2351 2380 0 -27.03(-1.12%)
Jan 12, 2016 2399 2440 2368 2407 0 +19.35(+0.81%)
Jan 11, 2016 2424 2446 2361 2388 0 -6.31(-0.26%)
Jan 08, 2016 2426 2446 2379 2394 0 -13.16(-0.55%)
Jan 07, 2016 2467 2504 2399 2407 0 -97.01(-3.87%)
Jan 06, 2016 2515 2550 2488 2504 0 -49.64(-1.94%)
Jan 05, 2016 2591 2619 2542 2554 0 -33.86(-1.31%)
Jan 04, 2016 2608 2626 2547 2588 0 -59.69(-2.25%)
Dec 31, 2015 2647 2647 2647 2647 0 +0.01(+0.00%)
Dec 30, 2015 2669 2694 2621 2647 0 -33.97(-1.27%)
Dec 29, 2015 2682 2710 2659 2681 0 +10.45(+0.39%)
Dec 28, 2015 2684 2703 2652 2671 0 -22.92(-0.85%)
Dec 24, 2015 2694 2694 2694 2694 0 -31.44(-1.15%)
Dec 23, 2015 2717 2741 2678 2725 0 +16.83(+0.62%)
Dec 22, 2015 2663 2723 2656 2708 0 +56.37(+2.13%)
Dec 21, 2015 2684 2713 2624 2652 0 -16.80(-0.63%)
Dec 18, 2015 2718 2722 2655 2669 0 -48.84(-1.80%)
Dec 17, 2015 2716 2762 2679 2718 0 +4.06(+0.15%)
Dec 16, 2015 2705 2754 2684 2714 0 +16.63(+0.62%)
Dec 15, 2015 2629 2709 2621 2697 0 +82.11(+3.14%)
Dec 14, 2015 2592 2632 2563 2615 0 +23.62(+0.91%)
Dec 11, 2015 2651 2671 2576 2591 0 -97.02(-3.61%)
Dec 10, 2015 2735 2751 2670 2688 0 -38.33(-1.41%)
Dec 09, 2015 2679 2773 2667 2727 0 +11.84(+0.44%)
Dec 08, 2015 2657 2729 2631 2715 0 +28.63(+1.07%)
Dec 07, 2015 2708 2731 2656 2686 0 -39.02(-1.43%)
Dec 04, 2015 2706 2771 2669 2725 0 +16.72(+0.62%)
Dec 03, 2015 2774 2798 2689 2708 0 -62.64(-2.26%)
Dec 02, 2015 2841 2853 2749 2771 0 -72.83(-2.56%)
Dec 01, 2015 2812 2868 2789 2844 0 +43.18(+1.54%)
Nov 30, 2015 2851 2868 2783 2801 0 -44.25(-1.56%)
Nov 27, 2015 2852 2880 2835 2845 0 -11.47(-0.40%)
Nov 25, 2015 2856 2856 2856 2856 0 -28.36(-0.98%)
Nov 24, 2015 2896 2925 2861 2885 0 -18.45(-0.64%)
Nov 23, 2015 2903 2913 2896 2903 0 -3.00(-0.10%)
Nov 20, 2015 2885 2934 2872 2906 0 +32.03(+1.11%)
Nov 19, 2015 2849 2909 2828 2874 0 +29.14(+1.02%)
Nov 18, 2015 2838 2880 2797 2845 0 +17.46(+0.62%)
Nov 17, 2015 2808 2855 2789 2828 0 +19.80(+0.71%)
Nov 16, 2015 2794 2823 2757 2808 0 +7.65(+0.27%)
Nov 13, 2015 2776 2819 2742 2800 0 +21.89(+0.79%)
Nov 12, 2015 2796 2826 2755 2778 0 -42.15(-1.49%)
Nov 11, 2015 2822 2849 2778 2820 0 +2.80(+0.10%)
Nov 10, 2015 2805 2837 2780 2818 0 +4.45(+0.16%)
Nov 09, 2015 2863 2881 2787 2813 0 -57.67(-2.01%)
Nov 06, 2015 2890 2941 2809 2871 0 -30.71(-1.06%)
Nov 05, 2015 2925 2958 2865 2902 0 -30.66(-1.05%)
Nov 04, 2015 2929 2953 2888 2932 0 +5.99(+0.20%)
Nov 03, 2015 2851 2966 2833 2926 0 +73.10(+2.56%)
Nov 02, 2015 2827 2889 2818 2853 0 +24.08(+0.85%)
Oct 30, 2015 2813 2850 2788 2829 0 +29.40(+1.05%)
Oct 29, 2015 2799 2852 2768 2800 0 -15.30(-0.54%)
Oct 28, 2015 2833 2870 2758 2815 0 -13.18(-0.47%)
Oct 27, 2015 2845 2860 2794 2828 0 -43.06(-1.50%)
Oct 26, 2015 2826 2899 2794 2871 0 +57.91(+2.06%)
Oct 23, 2015 2888 2921 2744 2813 0 -74.82(-2.59%)
Oct 22, 2015 2855 2942 2815 2888 0 +47.29(+1.66%)
Oct 21, 2015 2865 2897 2819 2841 0 -28.44(-0.99%)
Oct 20, 2015 2809 2881 2787 2869 0 +59.32(+2.11%)
Oct 19, 2015 2811 2827 2774 2810 0 -18.25(-0.65%)
Oct 16, 2015 2840 2867 2786 2828 0 -6.12(-0.22%)
Oct 15, 2015 2804 2852 2772 2834 0 +36.78(+1.31%)
Oct 14, 2015 2791 2821 2765 2797 0 +6.82(+0.24%)
Oct 13, 2015 2787 2826 2764 2791 0 -19.32(-0.69%)
Oct 12, 2015 2822 2839 2776 2810 0 -6.48(-0.23%)
Oct 09, 2015 2818 2852 2790 2816 0 +7.24(+0.26%)
Oct 08, 2015 2769 2815 2741 2809 0 +34.21(+1.23%)
Oct 07, 2015 2762 2809 2734 2775 0 +33.72(+1.23%)
Oct 06, 2015 2726 2762 2693 2741 0 +14.43(+0.53%)
Oct 05, 2015 2700 2745 2684 2727 0 +45.60(+1.70%)
Oct 02, 2015 2608 2687 2582 2681 0 +52.85(+2.01%)
Oct 01, 2015 2633 2666 2589 2628 0 -0.35(-0.01%)
Sep 30, 2015 2610 2650 2566 2629 0 +55.39(+2.15%)
Sep 29, 2015 2614 2633 2549 2573 0 -39.55(-1.51%)
Sep 28, 2015 2644 2659 2590 2613 0 -46.76(-1.76%)
Sep 25, 2015 2708 2712 2643 2660 0 -32.96(-1.22%)
Sep 24, 2015 2656 2709 2628 2693 0 +7.60(+0.28%)
Sep 23, 2015 2730 2739 2664 2685 0 -40.63(-1.49%)
Sep 22, 2015 2721 2747 2699 2726 0 -26.62(-0.97%)
Sep 21, 2015 2786 2801 2732 2752 0 -20.50(-0.74%)
Sep 18, 2015 2787 2819 2756 2773 0 -37.56(-1.34%)
Sep 17, 2015 2786 2860 2759 2810 0 +4.22(+0.15%)
Sep 16, 2015 2756 2825 2744 2806 0 +73.89(+2.70%)
Sep 15, 2015 2683 2739 2663 2732 0 +58.68(+2.19%)
Sep 14, 2015 2678 2711 2651 2674 0 -7.50(-0.28%)
Sep 11, 2015 2676 2707 2639 2681 0 +1.74(+0.06%)
Sep 10, 2015 2666 2723 2627 2679 0 +11.02(+0.41%)
Sep 09, 2015 2737 2757 2661 2668 0 -47.67(-1.76%)
Sep 08, 2015 2710 2745 2678 2716 0 +39.95(+1.49%)
Sep 04, 2015 2676 2676 2676 2676 0 -19.29(-0.72%)
Sep 03, 2015 2664 2716 2655 2695 0 +15.94(+0.59%)
Sep 02, 2015 2682 2702 2639 2679 0 +21.53(+0.81%)
Sep 01, 2015 2675 2723 2624 2658 0 -64.54(-2.37%)
Aug 31, 2015 2663 2744 2637 2722 0 +46.45(+1.74%)
Aug 28, 2015 2641 2698 2629 2676 0 +24.74(+0.93%)
Aug 27, 2015 2592 2663 2572 2651 0 +86.75(+3.38%)
Aug 26, 2015 2569 2591 2509 2564 0 +38.08(+1.51%)
Aug 25, 2015 2549 2584 2499 2526 0 +53.61(+2.17%)
Aug 24, 2015 2454 2540 2391 2473 0 -87.45(-3.42%)
Aug 21, 2015 2605 2639 2542 2560 0 -71.12(-2.70%)
Aug 20, 2015 2674 2698 2617 2631 0 -71.09(-2.63%)
Aug 19, 2015 2759 2767 2677 2702 0 -69.50(-2.51%)
Aug 18, 2015 2807 2814 2758 2772 0 -36.01(-1.28%)
Aug 17, 2015 2817 2841 2784 2808 0 -20.04(-0.71%)
Aug 14, 2015 2803 2849 2791 2828 0 +20.25(+0.72%)
Aug 13, 2015 2825 2867 2793 2808 0 -29.73(-1.05%)
Aug 12, 2015 2850 2865 2798 2837 0 -18.73(-0.66%)
Aug 11, 2015 2864 2884 2830 2856 0 -41.86(-1.44%)
Aug 10, 2015 2880 2918 2853 2898 0 +24.41(+0.85%)
Aug 07, 2015 2825 2914 2805 2874 0 +19.64(+0.69%)
Aug 06, 2015 2870 2894 2819 2854 0 -6.83(-0.24%)
Aug 05, 2015 2853 2900 2828 2861 0 +13.81(+0.49%)
Aug 04, 2015 2846 2881 2817 2847 0 +4.87(+0.17%)
Aug 03, 2015 2820 2867 2797 2842 0 +17.85(+0.63%)
Jul 31, 2015 2805 2848 2769 2824 0 +30.28(+1.08%)
Jul 30, 2015 2803 2834 2734 2794 0 -20.15(-0.72%)
Jul 29, 2015 2799 2841 2773 2814 0 +17.97(+0.64%)
Jul 28, 2015 2768 2822 2749 2796 0 +43.49(+1.58%)
Jul 27, 2015 2751 2782 2720 2753 0 -9.60(-0.35%)
Jul 24, 2015 2809 2824 2723 2762 0 -87.11(-3.06%)
Jul 23, 2015 2829 2895 2800 2849 0 +35.61(+1.27%)
Jul 22, 2015 2860 2877 2787 2814 0 -53.64(-1.87%)
Jul 21, 2015 2857 2898 2834 2867 0 +18.14(+0.64%)
Jul 20, 2015 2876 2882 2836 2849 0 -23.27(-0.81%)
Jul 17, 2015 2872 2896 2837 2873 0 +2.95(+0.10%)
Jul 16, 2015 2844 2895 2828 2870 0 +37.80(+1.33%)
Jul 15, 2015 2852 2874 2811 2832 0 -22.71(-0.80%)
Jul 14, 2015 2843 2873 2830 2854 0 +18.29(+0.64%)
Jul 13, 2015 2819 2853 2795 2836 0 +24.85(+0.88%)
Jul 10, 2015 2829 2847 2781 2811 0 +19.27(+0.69%)
Jul 09, 2015 2795 2830 2766 2792 0 +28.46(+1.03%)
Jul 08, 2015 2759 2799 2720 2764 0 -17.73(-0.64%)
Jul 07, 2015 2754 2805 2712 2781 0 +14.95(+0.54%)
Jul 06, 2015 2752 2778 2721 2766 0 -15.13(-0.54%)
Jul 02, 2015 2782 2782 2782 2782 0 +42.36(+1.55%)
Jul 01, 2015 2746 2776 2702 2739 0 +4.35(+0.16%)
Jun 30, 2015 2750 2773 2716 2735 0 +3.58(+0.13%)
Jun 29, 2015 2774 2796 2724 2731 0 -67.93(-2.43%)
Jun 26, 2015 2796 2815 2772 2799 0 +3.89(+0.14%)
Jun 25, 2015 2780 2815 2757 2795 0 +19.76(+0.71%)
Jun 24, 2015 2781 2797 2749 2776 0 -11.52(-0.41%)
Jun 23, 2015 2788 2804 2761 2787 0 +0.04(+0.00%)
Jun 22, 2015 2771 2802 2752 2787 0 +28.25(+1.02%)
Jun 19, 2015 2765 2793 2733 2759 0 -4.87(-0.18%)
Jun 18, 2015 2787 2810 2744 2764 0 -14.23(-0.51%)
Jun 17, 2015 2798 2834 2755 2778 0 -12.07(-0.43%)
Jun 16, 2015 2765 2804 2748 2790 0 +24.89(+0.90%)
Jun 15, 2015 2778 2797 2734 2765 0 -35.09(-1.25%)
Jun 12, 2015 2786 2822 2767 2800 0 -5.27(-0.19%)
Jun 11, 2015 2799 2829 2763 2805 0 +16.28(+0.58%)
Jun 10, 2015 2786 2818 2754 2789 0 +23.41(+0.85%)
Jun 09, 2015 2767 2809 2744 2766 0 -4.49(-0.16%)
Jun 08, 2015 2774 2796 2746 2770 0 +2.55(+0.09%)
Jun 05, 2015 2762 2798 2734 2768 0 -11.97(-0.43%)
Jun 04, 2015 2810 2824 2764 2780 0 -42.14(-1.49%)
Jun 03, 2015 2807 2851 2784 2822 0 +15.59(+0.56%)
Jun 02, 2015 2782 2826 2770 2806 0 +20.48(+0.74%)
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.