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 )

12.72 +0.11 (+0.85%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 19, 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 28, 2013 6.580 6.840 6.580 6.610 565,556 +0.22(+3.44%)
Jun 26, 2013 6.550 6.610 6.390 6.390 0 -0.11(-1.69%)
Jun 25, 2013 6.450 6.520 6.330 6.500 0 +0.12(+1.88%)
Jun 24, 2013 6.450 6.690 6.360 6.380 0 -0.13(-2.00%)
Jun 21, 2013 6.510 6.640 6.280 6.510 301,255 +0.02(+0.31%)
Jun 20, 2013 6.360 6.530 6.160 6.490 0 +0.00(+0.00%)
Jun 19, 2013 6.680 6.680 6.460 6.490 0 -0.17(-2.55%)
Jun 18, 2013 6.500 6.720 6.334 6.660 0 +0.19(+2.94%)
Jun 17, 2013 6.690 6.720 6.390 6.470 0 -0.14(-2.12%)
Jun 14, 2013 6.800 6.820 6.530 6.610 0 -0.19(-2.79%)
Jun 13, 2013 6.160 6.850 6.150 6.800 658,612 +0.66(+10.75%)
Jun 12, 2013 6.160 6.170 6.040 6.140 191,927 +0.02(+0.33%)
Jun 11, 2013 6.050 6.180 6.010 6.120 61,461 +0.00(+0.00%)
Jun 10, 2013 6.100 6.130 5.970 6.120 0 +0.02(+0.33%)
Jun 07, 2013 6.040 6.130 5.940 6.100 0 +0.12(+2.01%)
Jun 06, 2013 6.000 6.020 5.880 5.980 96,646 -0.03(-0.50%)
Jun 05, 2013 6.120 6.120 5.970 6.010 0 -0.10(-1.64%)
Jun 04, 2013 6.230 6.240 5.970 6.110 0 -0.12(-1.93%)
Jun 03, 2013 6.090 6.260 5.960 6.230 251,877 +0.18(+2.98%)
May 31, 2013 6.150 6.180 6.040 6.050 146,908 -0.18(-2.89%)
May 30, 2013 6.190 6.250 6.080 6.230 87,047 +0.05(+0.81%)
May 29, 2013 6.180 6.270 6.020 6.180 70,478 -0.04(-0.64%)
May 28, 2013 6.050 6.220 5.960 6.220 162,112 +0.28(+4.71%)
May 24, 2013 6.000 6.050 5.850 5.940 0 -0.12(-1.98%)
May 23, 2013 5.800 6.070 5.780 6.060 0 +0.21(+3.59%)
May 22, 2013 5.820 6.130 5.800 5.850 0 -0.26(-4.26%)
May 21, 2013 6.090 6.180 6.010 6.110 0 +0.00(+0.00%)
May 20, 2013 6.110 6.130 6.030 6.110 0 -0.04(-0.65%)
May 17, 2013 6.200 6.200 5.970 6.150 0 -0.03(-0.49%)
May 16, 2013 6.200 6.260 6.140 6.180 95,361 -0.02(-0.32%)
May 15, 2013 6.110 6.210 6.080 6.200 0 +0.20(+3.33%)
May 13, 2013 5.960 6.010 5.820 6.000 0 +0.04(+0.67%)
May 10, 2013 5.950 6.020 5.890 5.960 0 +0.01(+0.17%)
May 09, 2013 6.150 6.180 5.660 5.950 0 -0.04(-0.67%)
May 08, 2013 5.980 5.990 5.610 5.990 0 +0.01(+0.17%)
May 07, 2013 6.000 6.010 5.860 5.980 0 +0.00(+0.00%)
May 06, 2013 5.850 6.050 5.850 5.980 0 +0.15(+2.57%)
May 03, 2013 5.670 5.850 5.600 5.830 0 +0.23(+4.11%)
May 02, 2013 5.480 5.630 5.480 5.600 0 +0.16(+2.94%)
May 01, 2013 5.730 5.730 5.360 5.440 0 -0.33(-5.72%)
Apr 30, 2013 5.660 5.830 5.600 5.770 0 +0.09(+1.58%)
Apr 29, 2013 5.600 5.700 5.580 5.680 78,957 +0.08(+1.43%)
Apr 26, 2013 5.620 5.670 5.550 5.600 115,742 -0.03(-0.53%)
Apr 25, 2013 5.640 5.640 5.550 5.630 78,276 +0.00(+0.00%)
Apr 24, 2013 5.560 5.680 5.560 5.630 60,403 +0.07(+1.26%)
Apr 23, 2013 5.520 5.580 5.490 5.560 76,530 +0.09(+1.65%)
Apr 22, 2013 5.560 5.580 5.340 5.470 161,143 -0.06(-1.08%)
Apr 19, 2013 5.430 5.570 5.360 5.530 161,146 +0.10(+1.84%)
Apr 18, 2013 5.360 5.440 5.230 5.430 283,522 +0.07(+1.31%)
Apr 17, 2013 5.500 5.510 5.320 5.360 242,575 -0.22(-3.94%)
Apr 16, 2013 5.430 5.640 5.350 5.580 127,049 +0.22(+4.10%)
Apr 15, 2013 5.660 5.700 5.350 5.360 240,094 -0.33(-5.80%)
Apr 12, 2013 5.590 5.710 5.510 5.690 88,160 +0.05(+0.89%)
Apr 11, 2013 5.770 5.770 5.580 5.640 94,594 -0.12(-2.08%)
Apr 10, 2013 5.700 5.890 5.690 5.760 246,702 +0.06(+1.05%)
Apr 09, 2013 5.770 5.770 5.640 5.700 137,218 -0.07(-1.21%)
Apr 08, 2013 5.730 5.770 5.585 5.770 108,496 +0.08(+1.41%)
Apr 05, 2013 5.450 5.700 5.270 5.690 124,276 +0.12(+2.15%)
Apr 04, 2013 5.670 5.690 5.565 5.570 214,022 -0.10(-1.76%)
Apr 03, 2013 5.620 5.700 5.520 5.670 196,624 +0.07(+1.25%)
Apr 02, 2013 5.720 5.800 5.580 5.600 103,119 -0.09(-1.58%)
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.