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 )

24.22 -1.90 (-7.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 8.738 8.929 8.738 8.822 134,069 +0.08(+0.96%)
Jun 29, 2005 8.947 9.084 8.738 8.738 222,456 -0.21(-2.33%)
Jun 28, 2005 8.726 9.114 8.595 8.947 237,943 +0.26(+2.95%)
Jun 27, 2005 8.977 8.977 8.679 8.691 225,213 -0.27(-3.00%)
Jun 24, 2005 9.042 9.192 8.887 8.959 173,906 -0.05(-0.53%)
Jun 23, 2005 9.054 9.639 8.798 9.007 988,424 +0.12(+1.34%)
Jun 22, 2005 9.209 9.388 8.726 8.887 478,013 -0.31(-3.37%)
Jun 21, 2005 9.245 9.502 9.186 9.198 404,110 +0.01(+0.13%)
Jun 20, 2005 9.746 9.961 9.168 9.186 953,081 -0.91(-9.04%)
Jun 17, 2005 10.31 11.18 9.979 10.10 2,321,573 -0.06(-0.59%)
Jun 16, 2005 9.836 10.34 9.722 10.16 395,669 +0.44(+4.48%)
Jun 15, 2005 9.925 10.01 9.633 9.722 203,279 -0.21(-2.16%)
Jun 14, 2005 9.907 10.09 9.848 9.937 191,155 -0.03(-0.31%)
Jun 13, 2005 10.25 10.27 9.818 9.968 319,527 -0.26(-2.50%)
Jun 10, 2005 10.20 10.68 10.20 10.22 283,686 +0.02(+0.23%)
Jun 09, 2005 10.34 10.43 10.17 10.20 250,633 -0.08(-0.75%)
Jun 08, 2005 10.38 10.49 10.11 10.28 348,581 -0.15(-1.43%)
Jun 07, 2005 10.85 11.20 10.38 10.43 579,227 -0.29(-2.73%)
Jun 06, 2005 10.50 10.80 10.33 10.72 375,066 +0.21(+1.99%)
Jun 03, 2005 10.82 11.10 10.32 10.51 548,359 -0.20(-1.84%)
Jun 02, 2005 10.67 10.87 10.49 10.71 428,148 -0.01(-0.06%)
Jun 01, 2005 11.57 11.88 10.65 10.71 1,252,071 -0.65(-5.72%)
May 31, 2005 11.26 11.66 10.95 11.36 1,036,370 +0.37(+3.36%)
May 27, 2005 11.03 11.27 10.75 10.99 561,206 +0.01(+0.11%)
May 26, 2005 10.62 11.42 10.62 10.98 1,422,815 +0.36(+3.43%)
May 25, 2005 10.74 10.88 10.33 10.62 501,639 -0.06(-0.56%)
May 24, 2005 10.28 11.18 9.943 10.68 2,631,154 +0.45(+4.43%)
May 23, 2005 10.59 10.66 9.955 10.22 1,305,881 -0.44(-4.14%)
May 20, 2005 9.597 10.74 9.394 10.66 2,630,399 +1.12(+11.68%)
May 19, 2005 9.746 9.901 9.430 9.549 333,067 -0.11(-1.17%)
May 18, 2005 9.305 9.842 9.174 9.663 869,954 +0.39(+4.25%)
May 17, 2005 9.484 9.484 9.126 9.269 159,646 -0.01(-0.13%)
May 16, 2005 9.013 9.478 8.971 9.281 217,882 +0.18(+2.03%)
May 13, 2005 9.722 9.848 8.995 9.096 507,510 -0.50(-5.16%)
May 12, 2005 9.376 9.973 9.132 9.591 1,283,704 +0.24(+2.55%)
May 11, 2005 8.798 9.514 8.714 9.353 839,075 +0.69(+7.91%)
May 10, 2005 8.977 9.007 8.667 8.667 161,539 -0.24(-2.74%)
May 09, 2005 9.036 9.174 8.726 8.911 205,303 -0.10(-1.06%)
May 06, 2005 9.054 9.233 8.983 9.007 140,287 +0.02(+0.20%)
May 05, 2005 9.042 9.466 8.858 8.989 449,445 +0.09(+1.01%)
May 04, 2005 8.750 9.120 8.607 8.899 293,465 +0.27(+3.11%)
May 03, 2005 8.852 8.852 8.500 8.631 147,245 +0.01(+0.07%)
May 02, 2005 8.738 8.887 8.619 8.625 114,643 -0.11(-1.23%)
Apr 29, 2005 8.685 9.019 8.512 8.732 268,290 +0.10(+1.11%)
Apr 28, 2005 8.852 9.126 8.512 8.637 268,386 -0.22(-2.49%)
Apr 27, 2005 8.947 9.281 8.685 8.858 316,018 -0.14(-1.53%)
Apr 26, 2005 9.186 9.382 8.968 8.995 190,544 -0.07(-0.79%)
Apr 25, 2005 9.388 9.388 8.959 9.066 172,676 -0.19(-2.06%)
Apr 22, 2005 9.144 9.872 8.989 9.257 487,358 +0.01(+0.13%)
Apr 21, 2005 9.746 9.961 9.126 9.245 820,786 -0.54(-5.49%)
Apr 20, 2005 8.649 9.991 8.649 9.782 2,168,826 +1.22(+14.29%)
Apr 19, 2005 8.500 8.631 8.362 8.559 257,418 +0.21(+2.50%)
Apr 18, 2005 8.530 8.768 8.201 8.351 398,691 -0.19(-2.25%)
Apr 15, 2005 9.054 9.472 8.386 8.543 501,760 -0.61(-6.70%)
Apr 14, 2005 9.496 9.752 9.042 9.156 409,406 -0.36(-3.82%)
Apr 13, 2005 9.866 10.24 9.454 9.520 335,798 -0.38(-3.86%)
Apr 12, 2005 10.05 10.05 9.555 9.901 324,830 -0.16(-1.54%)
Apr 11, 2005 10.40 10.56 9.955 10.06 605,956 -0.46(-4.37%)
Apr 08, 2005 9.866 10.96 9.866 10.52 1,625,003 +0.63(+6.33%)
Apr 07, 2005 9.800 9.991 9.746 9.889 192,571 +0.04(+0.42%)
Apr 06, 2005 9.854 10.12 9.728 9.848 239,090 -0.05(-0.54%)
Apr 05, 2005 9.663 10.34 9.663 9.901 592,381 +0.14(+1.40%)
Apr 04, 2005 9.901 9.901 9.490 9.764 391,908 -0.14(-1.44%)
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.