Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Transport (NQ: ATSG )

13.50 +0.10 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Oct 30, 2009 2.850 2.880 2.530 2.590 383,733 -0.25(-8.80%)
Oct 29, 2009 2.710 2.890 2.710 2.840 181,598 +0.18(+6.77%)
Oct 28, 2009 2.980 2.980 2.640 2.660 507,693 -0.28(-9.52%)
Oct 27, 2009 2.950 3.040 2.930 2.940 234,087 +0.05(+1.73%)
Oct 26, 2009 3.080 3.200 2.890 2.890 329,754 -0.23(-7.37%)
Oct 23, 2009 3.140 3.340 3.090 3.120 200,831 -0.18(-5.45%)
Oct 22, 2009 3.230 3.320 3.040 3.300 222,824 +0.08(+2.48%)
Oct 21, 2009 3.190 3.390 3.110 3.220 316,100 +0.04(+1.26%)
Oct 20, 2009 3.330 3.330 3.120 3.180 143,608 -0.14(-4.22%)
Oct 19, 2009 3.310 3.330 3.240 3.320 118,057 +0.03(+0.91%)
Oct 16, 2009 3.330 3.370 3.270 3.290 196,424 -0.06(-1.79%)
Oct 15, 2009 3.330 3.387 3.240 3.350 552,288 +0.02(+0.60%)
Oct 14, 2009 3.360 3.420 3.200 3.330 313,613 +0.01(+0.30%)
Oct 13, 2009 3.400 3.400 3.210 3.320 222,717 -0.04(-1.19%)
Oct 12, 2009 3.350 3.460 3.250 3.360 242,109 +0.05(+1.51%)
Oct 09, 2009 3.220 3.310 3.220 3.310 127,359 +0.11(+3.44%)
Oct 08, 2009 3.190 3.270 3.050 3.200 550,139 +0.02(+0.63%)
Oct 07, 2009 3.170 3.250 3.110 3.180 177,838 +0.00(+0.00%)
Oct 06, 2009 3.150 3.340 3.110 3.180 390,532 +0.05(+1.60%)
Oct 05, 2009 3.070 3.240 3.060 3.130 238,538 +0.04(+1.29%)
Oct 02, 2009 3.130 3.190 2.850 3.090 531,574 -0.10(-3.13%)
Oct 01, 2009 3.450 3.500 3.190 3.190 240,613 -0.27(-7.80%)
Sep 30, 2009 3.540 3.550 3.370 3.460 286,147 -0.07(-1.98%)
Sep 29, 2009 3.450 3.650 3.380 3.530 358,369 +0.08(+2.32%)
Sep 28, 2009 3.420 3.500 3.360 3.450 205,821 +0.03(+0.88%)
Sep 25, 2009 3.360 3.540 3.150 3.420 357,826 +0.05(+1.48%)
Sep 24, 2009 3.640 3.760 3.350 3.370 360,290 -0.25(-6.91%)
Sep 23, 2009 3.750 3.780 3.620 3.620 322,837 -0.15(-3.98%)
Sep 22, 2009 3.810 3.880 3.720 3.770 299,601 -0.02(-0.53%)
Sep 21, 2009 3.790 3.800 3.600 3.790 448,841 +0.00(+0.00%)
Sep 18, 2009 3.720 3.810 3.560 3.790 1,706,295 +0.08(+2.16%)
Sep 17, 2009 3.940 3.940 3.600 3.710 905,318 -0.07(-1.85%)
Sep 16, 2009 3.840 4.060 3.600 3.780 1,737,446 +0.15(+4.13%)
Sep 15, 2009 3.490 3.690 3.390 3.630 611,458 +0.17(+4.91%)
Sep 14, 2009 3.370 3.470 3.290 3.460 280,015 +0.07(+2.06%)
Sep 11, 2009 3.320 3.420 3.270 3.390 331,336 +0.06(+1.80%)
Sep 10, 2009 3.180 3.340 3.180 3.330 318,188 +0.13(+4.06%)
Sep 09, 2009 3.150 3.210 3.110 3.200 180,804 +0.07(+2.24%)
Sep 08, 2009 3.240 3.250 3.050 3.130 245,813 -0.07(-2.19%)
Sep 04, 2009 3.050 3.240 3.050 3.200 243,139 +0.13(+4.23%)
Sep 03, 2009 3.000 3.100 2.970 3.070 220,750 +0.10(+3.37%)
Sep 02, 2009 2.760 2.990 2.760 2.970 324,865 +0.21(+7.61%)
Sep 01, 2009 2.960 2.990 2.710 2.760 353,856 -0.20(-6.76%)
Aug 31, 2009 3.090 3.120 2.950 2.960 304,518 -0.14(-4.52%)
Aug 28, 2009 3.230 3.230 3.090 3.100 261,376 -0.10(-3.13%)
Aug 27, 2009 3.070 3.210 3.050 3.200 356,502 +0.10(+3.23%)
Aug 26, 2009 3.080 3.160 3.050 3.100 219,239 +0.01(+0.32%)
Aug 25, 2009 3.100 3.160 3.050 3.090 273,449 -0.01(-0.32%)
Aug 24, 2009 3.140 3.200 3.000 3.100 307,392 +0.00(+0.00%)
Aug 21, 2009 3.020 3.240 2.940 3.100 669,391 +0.17(+5.80%)
Aug 20, 2009 2.900 2.940 2.880 2.930 252,031 +0.04(+1.38%)
Aug 19, 2009 2.870 2.940 2.850 2.890 235,825 +0.00(+0.00%)
Aug 18, 2009 2.970 2.970 2.870 2.890 315,259 +0.00(+0.00%)
Aug 17, 2009 2.880 2.980 2.720 2.890 398,658 -0.09(-3.02%)
Aug 14, 2009 2.740 3.080 2.720 2.980 1,037,621 +0.23(+8.36%)
Aug 13, 2009 2.890 2.910 2.710 2.750 248,884 -0.07(-2.48%)
Aug 12, 2009 2.710 2.910 2.610 2.820 383,713 +0.12(+4.44%)
Aug 11, 2009 2.860 2.940 2.600 2.700 447,085 -0.20(-6.90%)
Aug 10, 2009 2.940 2.950 2.860 2.900 391,624 +0.00(+0.00%)
Aug 07, 2009 2.640 2.990 2.500 2.900 816,361 +0.27(+10.27%)
Aug 06, 2009 2.960 3.020 2.610 2.630 692,673 -0.36(-12.04%)
Aug 05, 2009 3.380 3.390 2.720 2.990 1,079,388 -0.39(-11.54%)
Aug 04, 2009 3.410 3.410 3.310 3.380 215,490 -0.01(-0.29%)
Aug 03, 2009 3.440 3.440 3.340 3.390 434,271 +0.06(+1.80%)
Jul 31, 2009 3.420 3.470 3.320 3.330 234,098 -0.09(-2.63%)
Jul 30, 2009 3.350 3.470 3.170 3.420 382,853 +0.10(+3.01%)
Jul 29, 2009 3.350 3.600 3.250 3.320 491,533 -0.03(-0.90%)
Jul 28, 2009 3.200 3.390 3.190 3.350 616,134 +0.16(+5.02%)
Jul 27, 2009 2.990 3.210 2.980 3.190 420,077 +0.20(+6.69%)
Jul 24, 2009 2.990 3.000 2.850 2.990 252,906 -0.01(-0.33%)
Jul 23, 2009 2.900 3.000 2.890 3.000 350,424 +0.08(+2.74%)
Jul 22, 2009 2.840 2.920 2.800 2.920 197,722 +0.08(+2.82%)
Jul 21, 2009 2.830 2.890 2.770 2.840 210,166 +0.01(+0.35%)
Jul 20, 2009 2.790 2.950 2.700 2.830 628,580 +0.04(+1.43%)
Jul 17, 2009 2.840 2.960 2.790 2.790 396,570 -0.04(-1.41%)
Jul 16, 2009 2.750 2.850 2.700 2.830 229,434 +0.08(+2.91%)
Jul 15, 2009 2.670 2.750 2.620 2.750 284,120 +0.10(+3.77%)
Jul 14, 2009 2.590 2.680 2.530 2.650 352,679 +0.07(+2.71%)
Jul 13, 2009 2.480 2.580 2.410 2.580 341,393 +0.18(+7.50%)
Jul 10, 2009 2.310 2.440 2.250 2.400 185,948 +0.08(+3.45%)
Jul 09, 2009 2.370 2.460 2.310 2.320 184,853 -0.09(-3.73%)
Jul 08, 2009 2.580 2.700 2.130 2.410 635,919 -0.17(-6.59%)
Jul 07, 2009 2.670 2.790 2.560 2.580 798,891 -0.09(-3.37%)
Jul 06, 2009 2.570 2.700 2.530 2.670 687,422 +0.09(+3.49%)
Jul 02, 2009 2.580 2.690 2.360 2.580 547,625 +0.02(+0.78%)
Jul 01, 2009 2.390 2.690 2.330 2.560 939,704 +0.21(+8.94%)
Jun 30, 2009 2.410 2.490 2.200 2.350 393,231 -0.12(-4.86%)
Jun 29, 2009 2.390 2.490 2.150 2.470 1,410,045 -0.01(-0.40%)
Jun 26, 2009 1.980 2.490 1.950 2.480 8,876,499 +0.49(+24.78%)
Jun 25, 2009 1.970 1.990 1.870 1.988 252,283 +0.05(+2.45%)
Jun 24, 2009 1.860 1.990 1.860 1.940 192,308 +0.09(+4.86%)
Jun 23, 2009 1.820 2.050 1.810 1.850 431,368 -0.02(-1.07%)
Jun 22, 2009 2.110 2.170 1.860 1.870 844,774 -0.31(-14.22%)
Jun 19, 2009 2.180 2.190 2.040 2.180 489,007 +0.07(+3.32%)
Jun 18, 2009 2.170 2.370 2.100 2.110 716,874 -0.06(-2.76%)
Jun 17, 2009 2.110 2.190 2.020 2.170 620,011 +0.06(+2.84%)
Jun 16, 2009 2.090 2.140 2.020 2.110 307,986 -0.02(-0.94%)
Jun 15, 2009 2.050 2.130 2.030 2.130 220,895 +0.03(+1.43%)
Jun 12, 2009 2.170 2.170 2.050 2.100 188,862 -0.05(-2.33%)
Jun 11, 2009 2.070 2.180 1.980 2.150 265,865 +0.09(+4.37%)
Jun 10, 2009 2.120 2.150 1.980 2.060 373,177 -0.08(-3.74%)
Jun 09, 2009 2.060 2.320 2.060 2.140 287,348 -0.08(-3.60%)
Jun 08, 2009 1.990 2.250 1.960 2.220 477,240 -0.03(-1.33%)
Jun 05, 2009 2.340 2.400 2.160 2.250 362,527 +0.05(+2.27%)
Jun 04, 2009 1.930 2.400 1.770 2.200 655,692 +0.29(+15.18%)
Jun 03, 2009 2.150 2.150 1.710 1.910 590,270 -0.30(-13.57%)
Jun 02, 2009 2.340 2.425 2.200 2.210 852,069 -0.08(-3.49%)
Jun 01, 2009 1.950 2.400 1.900 2.290 1,488,935 +0.43(+23.12%)
May 29, 2009 1.440 1.890 1.400 1.860 1,759,483 +0.46(+32.86%)
May 28, 2009 1.430 1.480 1.310 1.400 984,255 +0.00(+0.00%)
May 27, 2009 1.300 1.410 1.220 1.400 933,211 +0.10(+7.69%)
May 26, 2009 1.070 1.300 1.050 1.300 1,385,038 +0.23(+21.50%)
May 22, 2009 1.110 1.110 1.010 1.070 240,763 +0.01(+0.94%)
May 21, 2009 1.030 1.100 0.9960 1.060 581,067 +0.03(+2.91%)
May 20, 2009 0.8200 1.050 0.8200 1.030 705,693 +0.24(+30.38%)
May 19, 2009 0.9500 0.9500 0.7076 0.7900 147,665 -0.08(-9.20%)
May 18, 2009 0.8801 0.9700 0.8606 0.8700 164,713 +0.00(+0.00%)
May 15, 2009 0.9700 1.010 0.8700 0.8700 113,188 -0.06(-6.45%)
May 14, 2009 0.9000 0.9800 0.8501 0.9300 193,674 -0.05(-5.10%)
May 13, 2009 1.040 1.080 0.9200 0.9800 587,012 -0.17(-14.78%)
May 12, 2009 1.010 1.240 0.8800 1.150 1,946,511 +0.38(+49.35%)
May 11, 2009 0.7000 0.7900 0.6900 0.7700 352,400 +0.09(+13.24%)
May 08, 2009 0.6400 0.6900 0.6200 0.6800 94,807 +0.04(+6.07%)
May 07, 2009 0.6600 0.6990 0.6400 0.6411 105,804 -0.03(-4.31%)
May 06, 2009 0.6600 0.6800 0.6450 0.6700 104,233 +0.00(+0.00%)
May 05, 2009 0.7000 0.7000 0.6700 0.6700 36,744 -0.03(-4.29%)
May 04, 2009 0.7000 0.7190 0.6500 0.7000 70,693 +0.00(+0.00%)
May 01, 2009 0.6700 0.7300 0.6400 0.7000 235,662 +0.06(+9.37%)
Apr 30, 2009 0.6600 0.7000 0.6300 0.6400 52,709 -0.00(-0.02%)
Apr 29, 2009 0.6300 0.7100 0.6203 0.6401 145,677 -0.01(-1.52%)
Apr 28, 2009 0.6900 0.7200 0.4400 0.6500 292,684 -0.05(-7.26%)
Apr 27, 2009 0.7000 0.7400 0.7000 0.7009 226,177 +0.00(+0.13%)
Apr 24, 2009 0.7150 0.7300 0.7000 0.7000 110,109 -0.02(-2.10%)
Apr 23, 2009 0.7300 0.7300 0.7000 0.7150 44,332 -0.02(-2.05%)
Apr 22, 2009 0.7200 0.7994 0.7200 0.7300 258,301 -0.03(-3.95%)
Apr 21, 2009 0.7000 0.7800 0.7000 0.7600 90,471 +0.06(+8.57%)
Apr 20, 2009 0.7200 0.7800 0.6900 0.7000 117,517 -0.04(-5.41%)
Apr 17, 2009 0.7000 0.7900 0.6000 0.7400 675,620 +0.01(+1.09%)
Apr 16, 2009 0.7700 0.7800 0.7301 0.7320 134,604 -0.04(-4.94%)
Apr 15, 2009 0.7700 0.7801 0.7120 0.7700 35,309 +0.00(+0.00%)
Apr 14, 2009 0.7800 0.7900 0.7500 0.7700 39,431 -0.01(-1.28%)
Apr 13, 2009 0.8200 0.8200 0.7100 0.7800 97,416 +0.01(+1.30%)
Apr 09, 2009 0.8100 0.8200 0.7600 0.7700 89,396 -0.02(-2.58%)
Apr 08, 2009 0.7730 0.8200 0.7730 0.7904 87,393 +0.02(+2.65%)
Apr 07, 2009 0.7989 0.8000 0.7600 0.7700 85,495 +0.02(+2.67%)
Apr 06, 2009 0.7800 0.7900 0.7000 0.7500 219,321 -0.02(-2.60%)
Apr 03, 2009 0.7900 0.8000 0.7700 0.7700 243,932 +0.00(+0.00%)
Apr 02, 2009 0.7900 0.8000 0.7500 0.7700 81,011 -0.02(-2.53%)
Apr 01, 2009 0.7900 0.8100 0.7400 0.7900 101,631 +0.03(+3.95%)
Mar 31, 2009 0.7600 0.8100 0.7100 0.7600 99,338 +0.00(+0.00%)
Mar 30, 2009 0.8300 0.8300 0.7000 0.7600 241,286 +0.06(+8.57%)
Mar 26, 2009 0.7000 0.7500 0.6202 0.7000 258,425 +0.02(+2.94%)
Mar 25, 2009 0.7300 0.7800 0.6201 0.6800 457,204 -0.05(-6.86%)
Mar 24, 2009 0.8400 0.8400 0.7200 0.7301 453,358 +0.03(+4.36%)
Mar 23, 2009 0.7101 0.7800 0.5000 0.6996 956,295 +0.07(+11.58%)
Mar 20, 2009 0.3499 0.6270 0.3179 0.6270 604,176 +0.28(+79.14%)
Mar 19, 2009 0.3700 0.3800 0.3000 0.3500 293,300 -0.03(-8.14%)
Mar 18, 2009 0.2500 0.3900 0.2500 0.3810 643,972 +0.13(+52.40%)
Mar 17, 2009 0.2400 0.2500 0.2200 0.2500 202,800 +0.03(+13.64%)
Mar 16, 2009 0.2300 0.2400 0.2100 0.2200 215,616 +0.00(+0.00%)
Mar 13, 2009 0.2000 0.2400 0.2000 0.2200 164,570 +0.02(+10.00%)
Mar 12, 2009 0.2000 0.2200 0.2000 0.2000 50,447 -0.01(-4.76%)
Mar 11, 2009 0.1940 0.2300 0.1940 0.2100 97,262 -0.01(-4.50%)
Mar 10, 2009 0.2000 0.2200 0.1925 0.2199 50,834 +0.02(+9.95%)
Mar 09, 2009 0.2200 0.2300 0.1915 0.2000 135,599 -0.02(-9.09%)
Mar 06, 2009 0.1915 0.2200 0.1915 0.2200 51,010 +0.02(+9.45%)
Mar 05, 2009 0.2050 0.2100 0.1900 0.2010 56,978 -0.01(-4.29%)
Mar 04, 2009 0.1900 0.2200 0.1900 0.2100 20,734 +0.02(+10.53%)
Mar 02, 2009 0.2000 0.2001 0.1800 0.1900 97,031 -0.00(-0.78%)
Feb 27, 2009 0.2201 0.2390 0.1915 0.1915 35,188 -0.03(-12.91%)
Feb 26, 2009 0.2300 0.2400 0.1915 0.2199 213,057 +0.01(+4.71%)
Feb 25, 2009 0.2100 0.2200 0.1912 0.2100 63,243 +0.00(+0.00%)
Feb 24, 2009 0.2260 0.2260 0.1800 0.2100 165,280 +0.02(+10.53%)
Feb 23, 2009 0.2400 0.2400 0.1800 0.1900 65,092 +0.02(+11.11%)
Feb 20, 2009 0.1900 0.2700 0.1700 0.1710 457,825 +0.00(+0.59%)
Feb 19, 2009 0.1951 0.2114 0.1700 0.1700 774,799 -0.03(-15.00%)
Feb 18, 2009 0.1900 0.2100 0.1900 0.2000 106,825 +0.01(+5.26%)
Feb 17, 2009 0.1949 0.1949 0.1900 0.1900 57,973 -0.00(-2.51%)
Feb 13, 2009 0.1900 0.2090 0.1806 0.1949 67,704 +0.00(+2.58%)
Feb 12, 2009 0.1808 0.2195 0.1800 0.1900 162,907 -0.01(-5.00%)
Feb 11, 2009 0.1940 0.2100 0.1800 0.2000 99,575 +0.01(+4.17%)
Feb 10, 2009 0.2050 0.2198 0.1804 0.1920 193,112 -0.02(-8.57%)
Feb 09, 2009 0.2200 0.2300 0.2000 0.2100 183,625 -0.01(-2.33%)
Feb 06, 2009 0.1800 0.2150 0.1700 0.2150 400,216 +0.04(+22.16%)
Feb 05, 2009 0.1900 0.2091 0.1710 0.1760 198,058 -0.01(-7.42%)
Feb 04, 2009 0.2000 0.2099 0.1800 0.1901 93,031 +0.00(+0.05%)
Feb 03, 2009 0.1800 0.2199 0.1750 0.1900 217,198 +0.00(+2.15%)
Feb 02, 2009 0.2300 0.2400 0.1800 0.1860 522,030 -0.05(-22.50%)
Jan 30, 2009 0.2498 0.2500 0.2300 0.2400 88,507 -0.01(-3.96%)
Jan 29, 2009 0.2400 0.2499 0.2300 0.2499 75,461 +0.01(+4.13%)
Jan 28, 2009 0.2400 0.2700 0.2111 0.2400 312,765 +0.00(+0.00%)
Jan 27, 2009 0.2300 0.2649 0.2300 0.2400 61,921 +0.00(+0.00%)
Jan 26, 2009 0.2500 0.2500 0.2210 0.2400 111,805 +0.00(+0.00%)
Jan 23, 2009 0.2300 0.2500 0.2300 0.2400 87,121 +0.01(+4.35%)
Jan 22, 2009 0.2300 0.2500 0.2200 0.2300 29,476 +0.00(+0.00%)
Jan 21, 2009 0.2298 0.2500 0.2100 0.2300 78,303 +0.00(+0.00%)
Jan 20, 2009 0.2318 0.2542 0.2000 0.2300 249,699 +0.00(+0.00%)
Jan 16, 2009 0.2740 0.2740 0.2200 0.2300 156,416 -0.01(-5.15%)
Jan 15, 2009 0.2997 0.2997 0.2325 0.2425 277,117 -0.03(-10.19%)
Jan 14, 2009 0.2701 0.3200 0.2600 0.2700 190,597 +0.00(+0.00%)
Jan 13, 2009 0.2800 0.3000 0.2603 0.2700 233,575 +0.01(+3.81%)
Jan 12, 2009 0.2790 0.3200 0.2601 0.2601 333,689 +0.00(+0.04%)
Jan 09, 2009 0.2500 0.2800 0.2500 0.2600 143,990 -0.01(-2.37%)
Jan 08, 2009 0.2897 0.2897 0.2520 0.2663 157,198 -0.00(-1.37%)
Jan 07, 2009 0.3000 0.3098 0.2700 0.2700 170,082 -0.01(-4.42%)
Jan 06, 2009 0.3000 0.3300 0.2820 0.2825 154,221 +0.00(+0.71%)
Jan 05, 2009 0.3200 0.3500 0.2510 0.2805 626,152 -0.03(-9.52%)
Jan 02, 2009 0.2000 0.3100 0.2000 0.3100 1,455,761 +0.13(+72.22%)
Dec 31, 2008 0.1800 0.2000 0.1800 0.1800 431,800 -0.01(-2.70%)
Dec 30, 2008 0.2000 0.2000 0.1820 0.1850 257,337 -0.01(-2.63%)
Dec 29, 2008 0.2000 0.2080 0.1900 0.1900 185,955 -0.01(-5.00%)
Dec 26, 2008 0.2100 0.2100 0.1900 0.2000 76,525 -0.01(-4.76%)
Dec 24, 2008 0.1900 0.2190 0.1900 0.2100 60,174 +0.00(+0.00%)
Dec 23, 2008 0.1900 0.2200 0.1900 0.2100 200,989 +0.02(+10.53%)
Dec 22, 2008 0.2000 0.2299 0.1900 0.1900 217,454 -0.01(-2.56%)
Dec 19, 2008 0.1900 0.2400 0.1900 0.1950 2,083,492 -0.01(-2.50%)
Dec 18, 2008 0.2000 0.2195 0.2000 0.2000 155,792 +0.00(+0.00%)
Dec 17, 2008 0.2500 0.2500 0.2000 0.2000 487,838 -0.01(-4.76%)
Dec 16, 2008 0.2500 0.2600 0.2000 0.2100 158,917 -0.03(-12.50%)
Dec 15, 2008 0.2900 0.2900 0.2204 0.2400 171,898 -0.04(-14.26%)
Dec 12, 2008 0.2700 0.2800 0.2120 0.2799 309,235 +0.01(+3.67%)
Dec 11, 2008 0.2600 0.3100 0.2600 0.2700 297,452 +0.00(+0.00%)
Dec 10, 2008 0.2998 0.3100 0.2601 0.2700 138,706 -0.01(-3.57%)
Dec 09, 2008 0.3000 0.3400 0.2700 0.2800 750,517 -0.03(-9.68%)
Dec 08, 2008 0.3600 0.3700 0.2900 0.3100 300,584 -0.01(-3.13%)
Dec 05, 2008 0.3400 0.3400 0.2900 0.3200 277,176 -0.04(-11.11%)
Dec 04, 2008 0.3800 0.4000 0.3303 0.3600 256,790 +0.01(+3.84%)
Dec 03, 2008 0.3405 0.3600 0.2899 0.3467 544,550 +0.03(+8.34%)
Dec 02, 2008 0.2800 0.3300 0.2720 0.3200 80,979 +0.02(+6.84%)
Dec 01, 2008 0.3198 0.3400 0.2500 0.2995 204,356 -0.02(-6.32%)
Nov 28, 2008 0.3000 0.3200 0.2602 0.3197 125,909 +0.04(+14.18%)
Nov 26, 2008 0.2000 0.3000 0.1902 0.2800 465,540 +0.05(+22.27%)
Nov 25, 2008 0.1700 0.2400 0.1450 0.2290 1,582,574 +0.11(+90.83%)
Nov 24, 2008 0.1500 0.2000 0.1200 0.1200 422,200 -0.04(-25.00%)
Nov 21, 2008 0.1700 0.1900 0.1500 0.1600 177,200 -0.03(-15.79%)
Nov 20, 2008 0.1900 0.1900 0.1500 0.1900 498,392 +0.04(+26.67%)
Nov 19, 2008 0.2000 0.2000 0.1500 0.1500 484,818 -0.01(-6.25%)
Nov 18, 2008 0.1700 0.1700 0.1500 0.1600 257,992 +0.01(+5.96%)
Nov 17, 2008 0.1898 0.2000 0.1510 0.1510 563,169 -0.01(-5.63%)
Nov 14, 2008 0.2000 0.2000 0.1512 0.1600 786,606 +0.00(+0.00%)
Nov 13, 2008 0.2800 0.2800 0.1500 0.1600 329,170 -0.02(-11.11%)
Nov 12, 2008 0.2200 0.2500 0.1700 0.1800 151,516 -0.02(-10.04%)
Nov 11, 2008 0.2500 0.2600 0.2000 0.2001 210,792 -0.05(-19.96%)
Nov 10, 2008 0.2445 0.2800 0.2403 0.2500 242,161 +0.01(+4.12%)
Nov 07, 2008 0.2500 0.2600 0.2200 0.2401 381,113 -0.01(-3.96%)
Nov 06, 2008 0.2900 0.2900 0.2400 0.2500 602,537 -0.04(-13.79%)
Nov 05, 2008 0.2900 0.3000 0.2700 0.2900 923,502 +0.00(+0.00%)
Nov 04, 2008 0.3000 0.3300 0.2900 0.2900 439,574 -0.01(-3.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.