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 (%)
Jan 14, 2021 2956 3024 2933 3008 0 +64.26(+2.18%)
Jan 13, 2021 3008 3024 2924 2943 0 +15.88(+0.54%)
Dec 23, 2020 2902 2955 2874 2928 0 +45.40(+1.58%)
Dec 22, 2020 2911 2922 2860 2882 0 -20.03(-0.69%)
Dec 21, 2020 2970 2977 2876 2902 0 -121.11(-4.01%)
Dec 18, 2020 3037 3093 2991 3023 0 -16.24(-0.53%)
Dec 17, 2020 2953 3083 2942 3040 0 +88.77(+3.01%)
Dec 16, 2020 2921 2961 2877 2951 0 +44.43(+1.53%)
Dec 15, 2020 2876 2918 2838 2906 0 +42.10(+1.47%)
Dec 14, 2020 2908 2932 2844 2864 0 -35.76(-1.23%)
Dec 11, 2020 2858 2926 2832 2900 0 +20.02(+0.70%)
Dec 10, 2020 2837 2926 2818 2880 0 +15.47(+0.54%)
Dec 09, 2020 2852 2902 2824 2864 0 +25.18(+0.89%)
Dec 08, 2020 2825 2887 2808 2839 0 +12.38(+0.44%)
Dec 07, 2020 2833 2867 2794 2827 0 -22.16(-0.78%)
Dec 04, 2020 2875 2922 2831 2849 0 -44.19(-1.53%)
Dec 03, 2020 2913 2932 2857 2893 0 -2.49(-0.09%)
Dec 02, 2020 2885 2915 2851 2896 0 +5.76(+0.20%)
Dec 01, 2020 2789 2925 2762 2890 0 +156.02(+5.71%)
Nov 30, 2020 2808 2820 2720 2734 0 -62.85(-2.25%)
Nov 27, 2020 2834 2854 2780 2797 0 -40.71(-1.43%)
Nov 25, 2020 2896 2905 2820 2838 0 -50.57(-1.75%)
Nov 24, 2020 2862 2932 2851 2888 0 +60.88(+2.15%)
Nov 23, 2020 2828 2878 2795 2827 0 +20.46(+0.73%)
Nov 20, 2020 2828 2843 2789 2807 0 -15.15(-0.54%)
Nov 19, 2020 2795 2837 2739 2822 0 +39.30(+1.41%)
Nov 18, 2020 2806 2851 2768 2783 0 -19.54(-0.70%)
Nov 17, 2020 2793 2819 2750 2802 0 +8.45(+0.30%)
Nov 16, 2020 2783 2871 2761 2794 0 +90.92(+3.36%)
Nov 13, 2020 2674 2710 2651 2703 0 +61.38(+2.32%)
Nov 12, 2020 2648 2695 2622 2641 0 -28.44(-1.07%)
Nov 11, 2020 2668 2698 2623 2670 0 +6.82(+0.26%)
Nov 10, 2020 2713 2753 2620 2663 0 -41.34(-1.53%)
Nov 09, 2020 2658 2775 2584 2704 0 +223.54(+9.01%)
Nov 06, 2020 2540 2569 2472 2481 0 -10.87(-0.44%)
Nov 05, 2020 2397 2522 2387 2492 0 +121.52(+5.13%)
Nov 04, 2020 2309 2424 2293 2370 0 +61.10(+2.65%)
Nov 03, 2020 2259 2328 2248 2309 0 +82.77(+3.72%)
Nov 02, 2020 2254 2268 2204 2226 0 -14.09(-0.63%)
Oct 30, 2020 2217 2265 2187 2240 0 +29.29(+1.32%)
Oct 29, 2020 2268 2286 2184 2211 0 -64.48(-2.83%)
Oct 28, 2020 2351 2354 2267 2276 0 -126.79(-5.28%)
Oct 27, 2020 2405 2433 2387 2402 0 -8.62(-0.36%)
Oct 26, 2020 2462 2469 2374 2411 0 -79.76(-3.20%)
Oct 23, 2020 2485 2528 2453 2491 0 +18.30(+0.74%)
Oct 22, 2020 2463 2492 2440 2472 0 +23.10(+0.94%)
Oct 21, 2020 2432 2487 2408 2449 0 +36.59(+1.52%)
Oct 20, 2020 2344 2433 2332 2413 0 +84.58(+3.63%)
Oct 19, 2020 2345 2370 2317 2328 0 -6.06(-0.26%)
Oct 16, 2020 2322 2352 2302 2334 0 +6.13(+0.26%)
Oct 15, 2020 2311 2362 2290 2328 0 -10.55(-0.45%)
Oct 14, 2020 2349 2370 2316 2339 0 -8.35(-0.36%)
Oct 13, 2020 2379 2390 2324 2347 0 -53.47(-2.23%)
Oct 12, 2020 2360 2412 2350 2400 0 +41.25(+1.75%)
Oct 09, 2020 2361 2387 2331 2359 0 +3.43(+0.15%)
Oct 08, 2020 2338 2371 2319 2356 0 +32.24(+1.39%)
Oct 07, 2020 2279 2340 2270 2324 0 +60.92(+2.69%)
Oct 06, 2020 2301 2322 2244 2263 0 -17.81(-0.78%)
Oct 05, 2020 2263 2307 2252 2280 0 +34.44(+1.53%)
Oct 02, 2020 2186 2266 2176 2246 0 +25.87(+1.17%)
Oct 01, 2020 2218 2279 2193 2220 0 -10.38(-0.47%)
Sep 30, 2020 2207 2293 2202 2231 0 +25.63(+1.16%)
Sep 29, 2020 2202 2243 2189 2205 0 -8.06(-0.36%)
Sep 28, 2020 2171 2223 2142 2213 0 +63.31(+2.95%)
Sep 25, 2020 2119 2164 2061 2150 0 +26.36(+1.24%)
Sep 24, 2020 2014 2149 1995 2123 0 +97.94(+4.84%)
Sep 23, 2020 2057 2083 1991 2025 0 -20.07(-0.98%)
Sep 22, 2020 2100 2119 2033 2045 0 -39.44(-1.89%)
Sep 21, 2020 2118 2121 2026 2085 0 -82.28(-3.80%)
Sep 18, 2020 2197 2211 2155 2167 0 -27.51(-1.25%)
Sep 17, 2020 2179 2201 2150 2195 0 -5.98(-0.27%)
Sep 16, 2020 2183 2241 2153 2201 0 +33.31(+1.54%)
Sep 15, 2020 2198 2219 2151 2167 0 -13.09(-0.60%)
Sep 14, 2020 2112 2188 2095 2180 0 +76.17(+3.62%)
Sep 11, 2020 2155 2171 2072 2104 0 -38.32(-1.79%)
Sep 10, 2020 2151 2212 2131 2143 0 +5.44(+0.25%)
Sep 09, 2020 2158 2177 2116 2137 0 -3.67(-0.17%)
Sep 08, 2020 2115 2178 2082 2141 0 +0.70(+0.03%)
Sep 04, 2020 2119 2162 2077 2140 0 +41.55(+1.98%)
Sep 03, 2020 2144 2167 2087 2099 0 -54.31(-2.52%)
Sep 02, 2020 2194 2198 2126 2153 0 -42.21(-1.92%)
Sep 01, 2020 2158 2208 2141 2195 0 +39.70(+1.84%)
Aug 31, 2020 2202 2221 2131 2155 0 -57.33(-2.59%)
Aug 28, 2020 2129 2216 2123 2213 0 +93.83(+4.43%)
Aug 27, 2020 2099 2145 2088 2119 0 +16.53(+0.79%)
Aug 26, 2020 2175 2176 2093 2102 0 -80.15(-3.67%)
Aug 25, 2020 2141 2187 2123 2182 0 +54.66(+2.57%)
Aug 24, 2020 2136 2169 2097 2128 0 +6.76(+0.32%)
Aug 21, 2020 2145 2164 2110 2121 0 -37.58(-1.74%)
Aug 20, 2020 2157 2177 2123 2159 0 -11.21(-0.52%)
Aug 19, 2020 2204 2227 2160 2170 0 -35.90(-1.63%)
Aug 18, 2020 2252 2257 2185 2206 0 -31.31(-1.40%)
Aug 17, 2020 2256 2276 2211 2237 0 -19.93(-0.88%)
Aug 14, 2020 2161 2262 2156 2257 0 +88.45(+4.08%)
Aug 13, 2020 2147 2183 2132 2169 0 +14.26(+0.66%)
Aug 12, 2020 2200 2220 2130 2154 0 -28.60(-1.31%)
Aug 11, 2020 2137 2202 2128 2183 0 +69.52(+3.29%)
Aug 10, 2020 2017 2123 2016 2113 0 +98.59(+4.89%)
Aug 07, 2020 2000 2030 1968 2015 0 -0.38(-0.02%)
Aug 06, 2020 1925 2042 1876 2015 0 +102.04(+5.33%)
Aug 05, 2020 1885 1939 1869 1913 0 +43.60(+2.33%)
Aug 04, 2020 1868 1907 1844 1870 0 -9.37(-0.50%)
Aug 03, 2020 1915 1920 1857 1879 0 -29.13(-1.53%)
Jul 31, 2020 1858 1910 1826 1908 0 +47.48(+2.55%)
Jul 30, 2020 1870 1883 1828 1861 0 -37.69(-1.99%)
Jul 29, 2020 1875 1908 1856 1898 0 +35.69(+1.92%)
Jul 28, 2020 1894 1907 1848 1863 0 -36.99(-1.95%)
Jul 27, 2020 1863 1913 1842 1900 0 +34.66(+1.86%)
Jul 24, 2020 1927 1946 1858 1865 0 -71.81(-3.71%)
Jul 23, 2020 1941 1958 1901 1937 0 -1.54(-0.08%)
Jul 22, 2020 1874 1947 1865 1938 0 +48.10(+2.54%)
Jul 21, 2020 1859 1908 1855 1890 0 +46.84(+2.54%)
Jul 20, 2020 1870 1883 1835 1843 0 -30.68(-1.64%)
Jul 17, 2020 1901 1919 1862 1874 0 -32.32(-1.70%)
Jul 16, 2020 1906 1932 1887 1906 0 -9.15(-0.48%)
Jul 15, 2020 1912 1962 1895 1915 0 +43.89(+2.35%)
Jul 14, 2020 1870 1891 1836 1872 0 -9.42(-0.50%)
Jul 13, 2020 1928 1954 1877 1881 0 -28.16(-1.48%)
Jul 10, 2020 1902 1926 1871 1909 0 -1.14(-0.06%)
Jul 09, 2020 2004 2015 1905 1910 0 -89.29(-4.47%)
Jul 08, 2020 2016 2046 1971 2000 0 -24.03(-1.19%)
Jul 07, 2020 2047 2077 2015 2024 0 -45.23(-2.19%)
Jul 06, 2020 2108 2132 2051 2069 0 +17.00(+0.83%)
Jul 02, 2020 2097 2136 2048 2052 0 -2.17(-0.11%)
Jul 01, 2020 2030 2090 2023 2054 0 +27.13(+1.34%)
Jun 30, 2020 2005 2047 1979 2027 0 +15.72(+0.78%)
Jun 29, 2020 1982 2015 1963 2011 0 +47.66(+2.43%)
Jun 26, 2020 1996 1998 1944 1963 0 -46.06(-2.29%)
Jun 25, 2020 2021 2042 1969 2010 0 -30.77(-1.51%)
Jun 24, 2020 2089 2102 2008 2040 0 -69.26(-3.28%)
Jun 23, 2020 2021 2128 2017 2110 0 +114.24(+5.73%)
Jun 22, 2020 2035 2044 1982 1995 0 -45.41(-2.23%)
Jun 19, 2020 2024 2092 1990 2041 0 +53.61(+2.70%)
Jun 18, 2020 2038 2062 1978 1987 0 -73.22(-3.55%)
Jun 17, 2020 2114 2138 2052 2060 0 -42.64(-2.03%)
Jun 16, 2020 2129 2152 2062 2103 0 +40.37(+1.96%)
Jun 15, 2020 1968 2089 1956 2063 0 +23.41(+1.15%)
Jun 12, 2020 2036 2119 2003 2039 0 +78.26(+3.99%)
Jun 11, 2020 2058 2072 1932 1961 0 -179.62(-8.39%)
Jun 10, 2020 2229 2249 2107 2141 0 -109.53(-4.87%)
Jun 09, 2020 2316 2326 2219 2250 0 -110.03(-4.66%)
Jun 08, 2020 2321 2394 2289 2360 0 +52.22(+2.26%)
Jun 05, 2020 2317 2386 2271 2308 0 +60.69(+2.70%)
Jun 04, 2020 2253 2281 2193 2247 0 -17.88(-0.79%)
Jun 03, 2020 2157 2297 2157 2265 0 +119.31(+5.56%)
Jun 02, 2020 2053 2163 2037 2146 0 +121.97(+6.03%)
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.