Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2019 2666 2682 2589 2661 0 -58.80(-2.16%)
May 30, 2019 2735 2754 2708 2719 0 -7.20(-0.26%)
May 29, 2019 2718 2740 2682 2727 0 -14.14(-0.52%)
May 28, 2019 2754 2792 2732 2741 0 -11.56(-0.42%)
May 24, 2019 2795 2800 2744 2752 0 -18.82(-0.68%)
May 23, 2019 2746 2804 2737 2771 0 +12.83(+0.47%)
May 22, 2019 2759 2780 2741 2758 0 +6.37(+0.23%)
May 21, 2019 2757 2773 2733 2752 0 +7.01(+0.26%)
May 20, 2019 2722 2768 2715 2745 0 +15.46(+0.57%)
May 17, 2019 2690 2759 2685 2729 0 +1.19(+0.04%)
May 16, 2019 2738 2761 2717 2728 0 -9.56(-0.35%)
May 15, 2019 2719 2753 2693 2738 0 -5.16(-0.19%)
May 14, 2019 2734 2766 2687 2743 0 +26.25(+0.97%)
May 13, 2019 2688 2747 2673 2717 0 -23.38(-0.85%)
May 10, 2019 2711 2764 2666 2740 0 +25.65(+0.94%)
May 09, 2019 2711 2740 2670 2714 0 -25.79(-0.94%)
May 08, 2019 2759 2792 2715 2740 0 -8.67(-0.32%)
May 07, 2019 2730 2757 2682 2749 0 +2.24(+0.08%)
May 06, 2019 2730 2772 2716 2747 0 -37.12(-1.33%)
May 03, 2019 2774 2809 2754 2784 0 +23.76(+0.86%)
May 02, 2019 2762 2790 2737 2760 0 -9.60(-0.35%)
May 01, 2019 2811 2838 2757 2770 0 -35.22(-1.26%)
Apr 30, 2019 2732 2819 2717 2805 0 +70.39(+2.57%)
Apr 29, 2019 2806 2825 2714 2734 0 -62.34(-2.23%)
Apr 26, 2019 2803 2819 2755 2797 0 -9.43(-0.34%)
Apr 25, 2019 2785 2826 2760 2806 0 +5.96(+0.21%)
Apr 24, 2019 2802 2815 2760 2800 0 +3.17(+0.11%)
Apr 23, 2019 2813 2826 2741 2797 0 -14.59(-0.52%)
Apr 22, 2019 2803 2845 2795 2812 0 -11.19(-0.40%)
Apr 18, 2019 2838 2855 2812 2823 0 -12.48(-0.44%)
Apr 17, 2019 2809 2850 2795 2835 0 +34.17(+1.22%)
Apr 16, 2019 2779 2810 2767 2801 0 +18.08(+0.65%)
Apr 15, 2019 2799 2832 2770 2783 0 -14.74(-0.53%)
Apr 12, 2019 2804 2823 2773 2798 0 +2.90(+0.10%)
Apr 11, 2019 2805 2818 2767 2795 0 -7.84(-0.28%)
Apr 10, 2019 2822 2850 2780 2803 0 -11.17(-0.40%)
Apr 09, 2019 2789 2839 2760 2814 0 +26.18(+0.94%)
Apr 08, 2019 2775 2831 2755 2788 0 +4.80(+0.17%)
Apr 05, 2019 2727 2791 2715 2783 0 +61.88(+2.27%)
Apr 04, 2019 2677 2727 2665 2721 0 +44.94(+1.68%)
Apr 03, 2019 2655 2734 2643 2676 0 +27.40(+1.03%)
Apr 02, 2019 2661 2664 2617 2649 0 -1.11(-0.04%)
Apr 01, 2019 2649 2679 2622 2650 0 +22.27(+0.85%)
Mar 29, 2019 2580 2645 2574 2628 0 +68.89(+2.69%)
Mar 28, 2019 2551 2589 2521 2559 0 +6.50(+0.25%)
Mar 27, 2019 2567 2580 2536 2552 0 -20.32(-0.79%)
Mar 26, 2019 2567 2606 2546 2573 0 +11.14(+0.43%)
Mar 25, 2019 2539 2610 2524 2561 0 +26.54(+1.05%)
Mar 22, 2019 2627 2640 2523 2535 0 -106.67(-4.04%)
Mar 21, 2019 2658 2690 2628 2642 0 -25.16(-0.94%)
Mar 20, 2019 2647 2693 2610 2667 0 +24.64(+0.93%)
Mar 19, 2019 2642 2668 2621 2642 0 +12.42(+0.47%)
Mar 18, 2019 2599 2642 2593 2630 0 +32.68(+1.26%)
Mar 15, 2019 2568 2621 2555 2597 0 +33.74(+1.32%)
Mar 14, 2019 2548 2574 2505 2563 0 +10.42(+0.41%)
Mar 13, 2019 2579 2600 2525 2553 0 -23.44(-0.91%)
Mar 12, 2019 2617 2630 2568 2576 0 -30.60(-1.17%)
Mar 11, 2019 2614 2643 2587 2607 0 +21.83(+0.84%)
Mar 08, 2019 2554 2604 2521 2585 0 +16.16(+0.63%)
Mar 07, 2019 2654 2659 2565 2569 0 -83.18(-3.14%)
Mar 06, 2019 2661 2683 2604 2652 0 -20.03(-0.75%)
Mar 05, 2019 2708 2724 2662 2672 0 -34.06(-1.26%)
Mar 04, 2019 2711 2737 2671 2706 0 +2.29(+0.08%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.