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 )

14.61 -0.03 (-0.20%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Aug 30, 2013 6.610 6.640 6.400 6.410 0 -0.23(-3.46%)
Aug 29, 2013 6.560 6.740 6.530 6.640 113,290 +0.07(+1.07%)
Aug 28, 2013 6.450 6.660 6.312 6.570 0 +0.10(+1.55%)
Aug 27, 2013 6.630 6.630 6.440 6.470 153,069 -0.25(-3.72%)
Aug 26, 2013 6.560 6.770 6.560 6.720 0 +0.16(+2.44%)
Aug 23, 2013 6.590 6.620 6.490 6.560 0 +0.01(+0.15%)
Aug 22, 2013 6.230 6.600 6.230 6.550 185,602 +0.33(+5.31%)
Aug 21, 2013 6.280 6.345 6.140 6.220 0 -0.09(-1.43%)
Aug 20, 2013 6.070 6.310 6.020 6.310 123,498 +0.23(+3.78%)
Aug 19, 2013 6.010 6.130 6.010 6.080 203,584 +0.03(+0.50%)
Aug 16, 2013 5.970 6.080 5.970 6.050 0 +0.03(+0.50%)
Aug 15, 2013 5.980 6.060 5.960 6.020 248,420 -0.08(-1.31%)
Aug 14, 2013 6.040 6.130 6.000 6.100 196,252 +0.04(+0.66%)
Aug 13, 2013 6.170 6.190 5.950 6.060 273,851 -0.08(-1.30%)
Aug 12, 2013 6.050 6.160 6.050 6.140 152,136 +0.02(+0.33%)
Aug 09, 2013 6.500 6.500 6.000 6.120 788,057 -0.75(-10.92%)
Aug 08, 2013 6.880 6.930 6.770 6.870 214,124 +0.07(+1.03%)
Aug 07, 2013 6.710 6.810 6.700 6.800 96,123 +0.05(+0.74%)
Aug 06, 2013 6.870 6.880 6.670 6.750 152,965 -0.12(-1.75%)
Aug 05, 2013 6.810 6.880 6.750 6.870 128,367 +0.03(+0.44%)
Aug 02, 2013 6.720 6.860 6.600 6.840 111,345 +0.08(+1.18%)
Aug 01, 2013 6.800 6.800 6.670 6.760 222,533 +0.08(+1.20%)
Jul 31, 2013 6.570 6.780 6.500 6.680 0 +0.15(+2.30%)
Jul 30, 2013 6.580 6.650 6.510 6.530 0 -0.02(-0.31%)
Jul 29, 2013 6.670 6.680 6.530 6.550 0 -0.16(-2.38%)
Jul 26, 2013 6.740 6.980 6.660 6.710 0 -0.12(-1.76%)
Jul 25, 2013 6.580 6.830 6.580 6.830 0 +0.24(+3.64%)
Jul 24, 2013 6.750 6.750 6.560 6.590 0 -0.13(-1.93%)
Jul 23, 2013 6.800 6.800 6.650 6.720 0 -0.06(-0.88%)
Jul 22, 2013 6.750 6.850 6.730 6.780 0 +0.02(+0.30%)
Jul 19, 2013 6.990 7.000 6.540 6.760 0 -0.28(-3.98%)
Jul 18, 2013 6.950 7.190 6.900 7.040 0 +0.13(+1.88%)
Jul 17, 2013 6.750 6.940 6.670 6.910 141,811 +0.14(+2.07%)
Jul 16, 2013 6.770 6.800 6.660 6.770 0 +0.03(+0.45%)
Jul 15, 2013 6.630 6.780 6.600 6.740 0 +0.09(+1.35%)
Jul 12, 2013 6.590 6.720 6.530 6.650 0 +0.03(+0.45%)
Jul 11, 2013 6.590 6.620 6.400 6.620 0 +0.13(+2.00%)
Jul 10, 2013 6.480 6.500 6.380 6.490 0 +0.02(+0.31%)
Jul 09, 2013 6.490 6.500 6.450 6.470 0 +0.00(+0.00%)
Jul 08, 2013 6.530 6.580 6.430 6.470 0 -0.03(-0.46%)
Jul 05, 2013 6.600 6.600 6.420 6.500 0 +0.06(+0.93%)
Jul 03, 2013 6.450 6.580 6.420 6.440 0 -0.07(-1.08%)
Jul 02, 2013 6.690 6.710 6.440 6.510 0 -0.20(-2.98%)
Jul 01, 2013 6.660 6.740 6.650 6.710 0 +0.10(+1.51%)
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%)
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.