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 )

13.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 30, 2010 5.300 5.490 5.270 5.310 257,731 -0.09(-1.67%)
Jul 29, 2010 5.330 5.490 5.300 5.400 257,360 +0.13(+2.47%)
Jul 28, 2010 5.280 5.350 5.230 5.270 187,979 -0.04(-0.75%)
Jul 27, 2010 5.390 5.390 5.210 5.310 250,410 -0.03(-0.56%)
Jul 26, 2010 5.350 5.360 5.270 5.340 348,278 +0.00(+0.00%)
Jul 23, 2010 5.230 5.340 5.160 5.340 446,672 +0.11(+2.10%)
Jul 22, 2010 5.000 5.240 5.000 5.230 413,516 +0.39(+8.06%)
Jul 21, 2010 5.190 5.200 4.820 4.840 204,721 -0.28(-5.47%)
Jul 20, 2010 4.810 5.120 4.710 5.120 274,489 +0.19(+3.85%)
Jul 19, 2010 4.970 5.240 4.710 4.930 311,099 +0.00(+0.00%)
Jul 16, 2010 5.100 5.120 4.900 4.930 359,923 -0.25(-4.83%)
Jul 15, 2010 5.330 5.330 5.020 5.180 213,384 -0.15(-2.81%)
Jul 14, 2010 5.290 5.370 5.270 5.330 261,479 -0.02(-0.37%)
Jul 13, 2010 5.330 5.370 5.230 5.350 591,104 +0.13(+2.49%)
Jul 12, 2010 5.240 5.320 5.095 5.220 221,404 -0.06(-1.14%)
Jul 09, 2010 5.110 5.290 5.050 5.280 193,670 +0.15(+2.92%)
Jul 08, 2010 5.210 5.210 5.025 5.130 266,806 +0.04(+0.79%)
Jul 07, 2010 4.670 5.100 4.640 5.090 363,278 +0.43(+9.23%)
Jul 06, 2010 4.930 5.000 4.640 4.660 324,433 -0.14(-2.92%)
Jul 02, 2010 4.970 5.000 4.690 4.800 283,928 -0.13(-2.64%)
Jul 01, 2010 4.780 4.990 4.480 4.930 704,542 +0.17(+3.57%)
Jun 30, 2010 4.940 5.070 4.710 4.760 328,498 -0.15(-3.05%)
Jun 29, 2010 5.130 5.140 4.900 4.910 471,566 -0.33(-6.30%)
Jun 25, 2010 4.930 5.260 4.840 5.240 2,608,389 +0.36(+7.38%)
Jun 24, 2010 5.000 5.110 4.850 4.880 417,541 -0.17(-3.37%)
Jun 23, 2010 5.290 5.290 4.970 5.050 272,414 -0.25(-4.72%)
Jun 22, 2010 5.460 5.570 5.290 5.300 387,641 -0.11(-2.03%)
Jun 21, 2010 5.550 5.550 5.410 5.410 453,666 -0.09(-1.64%)
Jun 18, 2010 5.400 5.510 5.360 5.500 402,213 +0.15(+2.80%)
Jun 17, 2010 5.450 5.450 5.320 5.350 269,644 -0.08(-1.56%)
Jun 16, 2010 5.430 5.550 5.350 5.435 422,962 -0.08(-1.36%)
Jun 15, 2010 5.420 5.620 5.250 5.510 1,070,896 +0.18(+3.38%)
Jun 14, 2010 5.200 5.470 5.130 5.330 402,753 +0.26(+5.13%)
Jun 11, 2010 4.960 5.220 4.900 5.070 282,732 -0.01(-0.29%)
Jun 10, 2010 4.770 5.090 4.660 5.085 414,023 +0.50(+10.78%)
Jun 09, 2010 4.620 4.880 4.380 4.590 681,158 +0.06(+1.32%)
Jun 08, 2010 4.770 5.210 4.310 4.530 944,267 -0.22(-4.63%)
Jun 07, 2010 5.140 5.230 4.730 4.750 717,265 -0.31(-6.13%)
Jun 04, 2010 5.300 5.430 5.030 5.060 659,839 -0.53(-9.48%)
Jun 03, 2010 5.705 5.750 5.380 5.590 545,923 -0.03(-0.53%)
Jun 02, 2010 5.480 5.620 5.450 5.620 441,359 +0.20(+3.69%)
Jun 01, 2010 5.530 5.710 5.420 5.420 571,702 -0.20(-3.56%)
May 28, 2010 5.690 5.750 5.570 5.620 341,673 -0.07(-1.23%)
May 27, 2010 5.700 5.700 5.510 5.690 599,856 +0.35(+6.55%)
May 26, 2010 5.160 5.670 5.160 5.340 624,271 +0.23(+4.50%)
May 25, 2010 4.800 5.190 4.710 5.110 638,531 +0.10(+2.00%)
May 24, 2010 5.160 5.300 5.000 5.010 382,265 -0.18(-3.47%)
May 21, 2010 4.780 5.430 4.750 5.190 859,995 +0.24(+4.85%)
May 20, 2010 4.910 5.200 4.780 4.950 1,272,805 -0.43(-7.99%)
May 19, 2010 5.560 5.700 5.370 5.380 535,525 -0.22(-3.93%)
May 18, 2010 5.680 5.860 5.560 5.600 747,796 -0.03(-0.53%)
May 17, 2010 5.640 5.750 5.480 5.630 511,798 +0.00(+0.00%)
May 14, 2010 5.740 5.740 5.400 5.630 645,868 -0.17(-2.93%)
May 13, 2010 5.710 6.030 5.600 5.800 1,430,479 +0.16(+2.84%)
May 12, 2010 5.280 5.660 5.202 5.640 1,100,498 +0.35(+6.62%)
May 11, 2010 5.420 5.490 4.450 5.290 958,468 -0.07(-1.31%)
May 10, 2010 5.330 5.400 5.040 5.360 572,253 +0.41(+8.28%)
May 07, 2010 5.270 5.440 4.680 4.950 1,035,203 -0.41(-7.65%)
May 06, 2010 5.500 5.520 5.180 5.360 1,019,342 -0.14(-2.55%)
May 05, 2010 5.530 5.590 5.100 5.500 543,436 +0.08(+1.48%)
May 04, 2010 5.390 5.490 5.290 5.420 573,547 -0.10(-1.81%)
May 03, 2010 5.490 5.660 5.210 5.520 562,539 +0.02(+0.36%)
Apr 30, 2010 5.640 5.750 5.470 5.500 652,604 -0.11(-1.96%)
Apr 29, 2010 5.470 5.620 5.420 5.610 518,854 +0.18(+3.31%)
Apr 28, 2010 5.215 5.500 4.850 5.430 986,881 +0.21(+4.02%)
Apr 27, 2010 5.480 5.540 5.180 5.220 1,049,812 -0.26(-4.74%)
Apr 26, 2010 5.400 5.640 5.390 5.480 1,225,561 +0.09(+1.67%)
Apr 23, 2010 5.450 5.480 5.250 5.390 677,130 -0.05(-0.92%)
Apr 22, 2010 5.280 5.450 5.230 5.440 715,934 +0.05(+0.93%)
Apr 21, 2010 5.500 5.500 5.350 5.390 462,641 -0.08(-1.46%)
Apr 20, 2010 5.490 5.570 5.410 5.470 700,623 -0.02(-0.36%)
Apr 19, 2010 5.380 5.570 5.340 5.490 1,162,378 +0.09(+1.67%)
Apr 16, 2010 5.430 5.590 5.160 5.400 1,488,620 +0.00(+0.00%)
Apr 15, 2010 5.370 5.500 5.310 5.400 1,202,955 -0.02(-0.37%)
Apr 14, 2010 5.040 5.440 4.950 5.420 1,625,701 +0.38(+7.54%)
Apr 13, 2010 4.770 5.040 4.580 5.040 2,084,384 +0.27(+5.66%)
Apr 12, 2010 4.080 4.890 4.010 4.770 2,520,428 +0.69(+16.91%)
Apr 09, 2010 4.200 4.200 4.050 4.080 392,351 -0.13(-3.09%)
Apr 08, 2010 4.060 4.240 3.980 4.210 831,997 +0.08(+1.94%)
Apr 07, 2010 3.950 4.300 3.950 4.130 1,036,745 +0.13(+3.25%)
Apr 06, 2010 4.040 4.040 3.890 4.000 823,443 -0.06(-1.48%)
Apr 05, 2010 4.200 4.250 3.650 4.060 1,872,990 -0.11(-2.64%)
Apr 01, 2010 3.520 4.170 4.170 4.170 4,354,300 +0.82(+24.66%)
Mar 31, 2010 2.470 3.490 2.470 3.345 4,387,297 +1.04(+44.81%)
Mar 30, 2010 2.250 2.350 2.250 2.310 439,900 +0.07(+3.12%)
Mar 29, 2010 2.280 2.320 2.210 2.240 261,728 -0.03(-1.32%)
Mar 26, 2010 2.280 2.300 2.240 2.270 364,308 +0.00(+0.00%)
Mar 25, 2010 2.220 2.380 2.210 2.270 371,520 +0.05(+2.25%)
Mar 24, 2010 2.190 2.250 2.180 2.220 417,673 +0.05(+2.30%)
Mar 23, 2010 2.130 2.210 2.090 2.170 404,536 +0.08(+3.83%)
Mar 22, 2010 1.900 2.140 1.780 2.090 1,462,135 +0.19(+10.00%)
Mar 19, 2010 2.560 2.580 1.840 1.900 1,977,649 -0.64(-25.20%)
Mar 18, 2010 2.550 2.590 2.530 2.540 50,900 -0.04(-1.55%)
Mar 17, 2010 2.590 2.630 2.550 2.580 81,781 -0.01(-0.39%)
Mar 16, 2010 2.590 2.610 2.540 2.590 74,859 +0.01(+0.39%)
Mar 15, 2010 2.600 2.720 2.560 2.580 132,647 -0.11(-4.09%)
Mar 12, 2010 2.750 2.800 2.690 2.690 119,596 -0.06(-2.18%)
Mar 11, 2010 2.720 2.800 2.700 2.750 148,681 +0.01(+0.36%)
Mar 10, 2010 2.690 2.780 2.690 2.740 97,579 +0.04(+1.48%)
Mar 09, 2010 2.710 2.740 2.680 2.700 84,650 -0.02(-0.74%)
Mar 08, 2010 2.770 2.770 2.680 2.720 90,218 -0.06(-2.16%)
Mar 05, 2010 2.660 2.800 2.650 2.780 146,024 +0.12(+4.51%)
Mar 04, 2010 2.660 2.670 2.500 2.660 156,032 +0.01(+0.38%)
Mar 03, 2010 2.670 2.700 2.550 2.650 129,773 -0.03(-1.12%)
Mar 02, 2010 2.630 2.700 2.550 2.680 167,694 +0.07(+2.68%)
Mar 01, 2010 2.540 2.650 2.530 2.610 300,423 +0.07(+2.76%)
Feb 26, 2010 2.470 2.590 2.430 2.540 228,942 +0.08(+3.25%)
Feb 25, 2010 2.500 2.500 2.420 2.460 67,585 -0.08(-3.15%)
Feb 24, 2010 2.510 2.550 2.505 2.540 60,722 +0.04(+1.60%)
Feb 23, 2010 2.480 2.550 2.410 2.500 157,057 +0.02(+0.81%)
Feb 22, 2010 2.510 2.550 2.480 2.480 151,159 -0.03(-1.20%)
Feb 19, 2010 2.410 2.520 2.390 2.510 175,969 +0.10(+4.15%)
Feb 18, 2010 2.430 2.460 2.350 2.410 63,212 -0.01(-0.41%)
Feb 17, 2010 2.540 2.540 2.390 2.420 127,546 -0.11(-4.35%)
Feb 16, 2010 2.330 2.530 2.330 2.530 158,075 +0.18(+7.66%)
Feb 12, 2010 2.230 2.350 2.350 2.350 154,400 +0.11(+4.91%)
Feb 11, 2010 2.170 2.250 2.170 2.240 100,827 +0.06(+2.75%)
Feb 10, 2010 2.200 2.270 2.150 2.180 151,479 -0.03(-1.36%)
Feb 09, 2010 2.200 2.220 2.150 2.210 159,083 +0.06(+2.79%)
Feb 08, 2010 2.230 2.230 2.150 2.150 97,319 -0.07(-3.15%)
Feb 05, 2010 2.270 2.290 2.200 2.220 160,564 -0.01(-0.45%)
Feb 04, 2010 2.260 2.300 2.230 2.230 188,587 -0.03(-1.33%)
Feb 03, 2010 2.330 2.425 2.250 2.260 110,517 -0.08(-3.42%)
Feb 02, 2010 2.330 2.360 2.250 2.340 215,737 +0.02(+0.86%)
Feb 01, 2010 2.320 2.430 2.310 2.320 154,983 +0.01(+0.43%)
Jan 29, 2010 2.450 2.450 2.310 2.310 101,347 -0.12(-4.94%)
Jan 28, 2010 2.390 2.440 2.300 2.430 140,303 +0.05(+2.10%)
Jan 27, 2010 2.360 2.430 2.360 2.380 63,835 +0.02(+0.85%)
Jan 26, 2010 2.400 2.460 2.350 2.360 113,905 -0.05(-2.07%)
Jan 25, 2010 2.480 2.490 2.390 2.410 182,486 -0.06(-2.43%)
Jan 22, 2010 2.540 2.610 2.450 2.470 113,949 -0.08(-3.14%)
Jan 21, 2010 2.670 2.710 2.550 2.550 188,325 -0.09(-3.41%)
Jan 20, 2010 2.760 2.790 2.600 2.640 119,672 -0.15(-5.38%)
Jan 19, 2010 2.710 2.830 2.660 2.790 235,283 +0.07(+2.57%)
Jan 15, 2010 2.710 2.720 2.720 2.720 213,600 +0.02(+0.74%)
Jan 14, 2010 2.600 2.770 2.580 2.700 182,291 +0.08(+3.05%)
Jan 13, 2010 2.590 2.640 2.500 2.620 114,737 +0.04(+1.55%)
Jan 12, 2010 2.660 2.670 2.560 2.580 136,899 -0.11(-4.09%)
Jan 11, 2010 2.680 2.690 2.600 2.690 120,149 +0.03(+1.13%)
Jan 08, 2010 2.680 2.790 2.560 2.660 260,066 -0.03(-1.12%)
Jan 07, 2010 2.480 2.700 2.470 2.690 265,266 +0.22(+8.91%)
Jan 06, 2010 2.630 2.740 2.460 2.470 202,051 -0.15(-5.73%)
Jan 05, 2010 2.790 2.790 2.620 2.620 173,671 -0.18(-6.43%)
Jan 04, 2010 2.650 2.820 2.650 2.800 219,545 +0.16(+6.06%)
Dec 31, 2009 2.610 2.640 2.640 2.640 174,600 +0.03(+1.15%)
Dec 30, 2009 2.700 2.730 2.550 2.610 171,881 -0.09(-3.33%)
Dec 29, 2009 2.650 2.740 2.590 2.700 201,227 +0.06(+2.27%)
Dec 28, 2009 2.720 2.750 2.610 2.640 157,960 -0.07(-2.58%)
Dec 24, 2009 2.700 2.800 2.650 2.710 61,223 +0.02(+0.74%)
Dec 23, 2009 2.710 2.720 2.630 2.690 105,624 +0.00(+0.00%)
Dec 22, 2009 2.770 2.820 2.680 2.690 126,097 -0.07(-2.54%)
Dec 21, 2009 2.850 2.870 2.740 2.760 99,079 -0.09(-3.16%)
Dec 18, 2009 2.640 2.850 2.630 2.850 580,687 +0.22(+8.37%)
Dec 17, 2009 2.710 2.780 2.620 2.630 128,353 -0.10(-3.66%)
Dec 16, 2009 2.720 2.750 2.690 2.730 180,251 +0.03(+1.11%)
Dec 15, 2009 2.770 2.850 2.700 2.700 282,522 -0.07(-2.53%)
Dec 14, 2009 2.780 2.790 2.670 2.770 140,146 +0.00(+0.00%)
Dec 11, 2009 2.670 2.800 2.660 2.770 193,045 +0.09(+3.36%)
Dec 10, 2009 2.670 2.800 2.640 2.680 285,204 +0.01(+0.37%)
Dec 09, 2009 2.550 2.770 2.500 2.670 158,448 +0.12(+4.71%)
Dec 08, 2009 2.710 2.740 2.520 2.550 131,696 -0.16(-5.90%)
Dec 07, 2009 2.650 2.760 2.650 2.710 174,196 +0.06(+2.26%)
Dec 04, 2009 2.630 2.660 2.530 2.650 230,804 +0.05(+1.92%)
Dec 03, 2009 2.550 2.620 2.510 2.600 360,897 +0.07(+2.77%)
Dec 02, 2009 2.410 2.590 2.400 2.530 287,651 +0.13(+5.42%)
Dec 01, 2009 2.350 2.440 2.270 2.400 301,922 +0.15(+6.67%)
Nov 30, 2009 2.360 2.360 2.110 2.250 446,071 -0.10(-4.26%)
Nov 27, 2009 2.350 2.418 2.300 2.350 139,087 -0.10(-4.08%)
Nov 25, 2009 2.480 2.490 2.400 2.450 77,474 +0.02(+0.82%)
Nov 24, 2009 2.350 2.450 2.350 2.430 147,631 +0.05(+2.10%)
Nov 23, 2009 2.400 2.450 2.310 2.380 222,898 +0.01(+0.42%)
Nov 20, 2009 2.380 2.600 2.200 2.370 278,236 -0.01(-0.42%)
Nov 19, 2009 2.450 2.650 2.350 2.380 405,831 -0.15(-5.93%)
Nov 18, 2009 2.450 2.620 2.400 2.530 251,815 +0.05(+2.02%)
Nov 17, 2009 2.550 2.550 2.370 2.480 318,651 -0.08(-3.13%)
Nov 16, 2009 2.600 2.710 2.500 2.560 363,328 -0.04(-1.54%)
Nov 13, 2009 2.640 2.990 2.340 2.600 653,862 -0.39(-13.04%)
Nov 12, 2009 3.090 3.150 2.830 2.990 658,923 -0.10(-3.24%)
Nov 11, 2009 2.950 3.100 2.850 3.090 256,641 +0.19(+6.55%)
Nov 10, 2009 3.140 3.140 2.820 2.900 203,378 -0.23(-7.35%)
Nov 09, 2009 3.010 3.130 3.000 3.130 170,523 +0.19(+6.46%)
Nov 06, 2009 2.820 3.010 2.810 2.940 209,215 +0.02(+0.68%)
Nov 05, 2009 2.760 2.930 2.750 2.920 230,643 +0.18(+6.57%)
Nov 04, 2009 2.750 2.810 2.730 2.740 258,632 +0.04(+1.48%)
Nov 03, 2009 2.710 2.730 2.580 2.700 150,350 +0.06(+2.27%)
Nov 02, 2009 2.650 2.780 2.500 2.640 327,006 +0.05(+1.93%)
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%)
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.