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 T Inc (NQ: AIRT )

26.87 +1.69 (+6.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2009 4.957 4.957 4.772 4.897 23,577 -0.05(-0.97%)
Jun 29, 2009 5.124 5.124 4.903 4.945 22,629 -0.14(-2.70%)
Jun 26, 2009 4.748 5.082 4.748 5.082 5,039 +0.44(+9.51%)
Jun 25, 2009 4.676 4.867 4.629 4.641 13,829 -0.01(-0.26%)
Jun 24, 2009 4.652 4.811 4.639 4.652 34,830 +0.07(+1.56%)
Jun 23, 2009 4.819 4.837 4.500 4.581 13,781 -0.29(-6.00%)
Jun 22, 2009 5.130 5.130 4.837 4.873 22,472 -0.24(-4.67%)
Jun 19, 2009 5.219 5.219 5.088 5.112 9,970 -0.02(-0.35%)
Jun 18, 2009 5.207 5.267 5.130 5.130 7,453 +0.04(+0.82%)
Jun 17, 2009 5.201 5.338 5.076 5.088 24,951 -0.08(-1.61%)
Jun 16, 2009 5.386 5.429 5.171 5.171 30,214 -0.20(-3.77%)
Jun 15, 2009 5.368 5.410 5.356 5.374 19,471 +0.02(+0.33%)
Jun 12, 2009 5.380 5.416 5.329 5.356 20,512 +0.04(+0.70%)
Jun 11, 2009 5.452 5.452 5.309 5.319 13,680 -0.13(-2.43%)
Jun 10, 2009 5.410 5.458 5.159 5.452 41,640 +0.04(+0.77%)
Jun 09, 2009 5.470 5.470 5.249 5.410 17,323 -0.04(-0.77%)
Jun 08, 2009 5.434 5.452 5.272 5.452 21,179 +0.13(+2.35%)
Jun 05, 2009 5.434 5.434 5.189 5.326 22,376 +0.01(+0.14%)
Jun 04, 2009 5.291 5.338 5.219 5.319 27,052 +0.13(+2.50%)
Jun 03, 2009 5.309 5.368 5.189 5.189 34,997 -0.32(-5.74%)
Jun 02, 2009 5.905 5.905 5.255 5.505 234,443 -0.27(-4.75%)
Jun 01, 2009 5.476 5.780 5.440 5.780 34,851 +0.46(+8.63%)
May 29, 2009 5.225 5.344 5.214 5.321 7,262 +0.10(+1.94%)
May 28, 2009 5.225 5.249 5.159 5.219 19,830 +0.11(+2.10%)
May 27, 2009 5.064 5.338 5.064 5.112 10,087 +0.10(+1.90%)
May 26, 2009 4.981 5.219 4.980 5.016 27,812 +0.07(+1.33%)
May 22, 2009 4.921 4.981 4.921 4.951 5,364 +0.20(+4.25%)
May 21, 2009 4.825 4.825 4.719 4.749 3,517 -0.02(-0.35%)
May 20, 2009 4.593 4.886 4.593 4.766 8,969 +0.10(+2.04%)
May 19, 2009 4.712 4.712 4.652 4.670 12,049 -0.04(-0.88%)
May 18, 2009 4.652 4.712 4.593 4.712 10,064 +0.08(+1.80%)
May 15, 2009 4.587 4.738 4.587 4.629 888 +0.09(+1.97%)
May 14, 2009 4.504 4.539 4.482 4.539 720 +0.04(+0.79%)
May 13, 2009 4.772 4.772 4.474 4.503 8,109 -0.27(-5.62%)
May 12, 2009 4.903 4.957 4.772 4.772 6,273 -0.06(-1.23%)
May 11, 2009 4.736 4.831 4.736 4.831 4,330 +0.17(+3.58%)
May 08, 2009 4.808 4.808 4.652 4.664 19,816 -0.24(-4.98%)
May 07, 2009 4.933 4.981 4.790 4.909 12,295 +0.15(+3.13%)
May 06, 2009 4.766 4.954 4.635 4.760 22,266 -0.13(-2.68%)
May 05, 2009 4.652 4.992 4.414 4.891 26,675 +0.24(+5.13%)
May 04, 2009 5.153 5.153 4.330 4.652 70,818 +0.42(+10.01%)
May 01, 2009 4.247 4.265 4.175 4.229 11,387 -0.02(-0.42%)
Apr 30, 2009 4.187 4.247 4.074 4.247 4,992 +0.13(+3.19%)
Apr 29, 2009 4.074 4.259 4.074 4.116 9,802 -0.02(-0.55%)
Apr 28, 2009 4.205 4.220 4.056 4.138 25,158 -0.08(-2.01%)
Apr 27, 2009 4.157 4.223 4.056 4.223 9,105 +0.01(+0.30%)
Apr 24, 2009 4.247 4.247 3.877 4.210 12,086 +0.01(+0.13%)
Apr 23, 2009 4.116 4.205 3.996 4.205 28,268 +0.18(+4.60%)
Apr 22, 2009 3.949 4.026 3.907 4.020 19,070 +0.14(+3.53%)
Apr 21, 2009 3.907 3.961 3.734 3.883 9,116 +0.04(+0.93%)
Apr 20, 2009 3.907 3.907 3.805 3.847 18,559 -0.04(-1.08%)
Apr 17, 2009 3.758 3.889 3.758 3.889 21,516 +0.17(+4.66%)
Apr 16, 2009 3.674 3.716 3.638 3.716 6,801 -0.05(-1.42%)
Apr 15, 2009 3.579 3.770 3.555 3.770 3,146 +0.24(+6.94%)
Apr 14, 2009 3.537 3.606 3.519 3.525 9,489 +0.03(+0.85%)
Apr 13, 2009 3.579 3.579 3.483 3.495 24,522 -0.11(-3.14%)
Apr 09, 2009 3.579 3.698 3.549 3.609 9,339 +0.01(+0.41%)
Apr 08, 2009 3.471 3.668 3.471 3.594 4,694 +0.13(+3.70%)
Apr 07, 2009 3.513 3.513 3.460 3.465 7,276 -0.03(-0.85%)
Apr 06, 2009 3.609 3.788 3.489 3.495 8,801 -0.04(-1.01%)
Apr 03, 2009 3.579 3.660 3.465 3.531 8,325 -0.10(-2.63%)
Apr 02, 2009 3.591 3.686 3.579 3.627 13,559 +0.15(+4.29%)
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.