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%)
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.