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 +0.04 (+0.27%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 15, 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 (%)
Sep 30, 2010 6.390 6.500 6.080 6.090 625,640 -0.26(-4.09%)
Sep 29, 2010 6.090 6.400 6.020 6.350 1,084,746 +0.22(+3.59%)
Sep 28, 2010 5.960 6.160 5.710 6.130 681,901 +0.17(+2.85%)
Sep 27, 2010 6.010 6.010 5.875 5.960 376,987 -0.05(-0.83%)
Sep 24, 2010 5.630 6.020 5.610 6.010 708,862 +0.43(+7.71%)
Sep 23, 2010 5.370 5.700 5.360 5.580 420,831 +0.17(+3.14%)
Sep 22, 2010 5.370 5.450 5.330 5.410 442,342 +0.00(+0.00%)
Sep 21, 2010 5.500 5.540 5.360 5.410 586,012 -0.14(-2.52%)
Sep 20, 2010 5.450 5.670 5.400 5.550 911,022 +0.13(+2.40%)
Sep 17, 2010 5.350 5.480 5.200 5.420 749,714 +0.12(+2.26%)
Sep 15, 2010 5.120 5.350 5.000 5.300 556,529 +0.16(+3.11%)
Sep 14, 2010 4.930 5.255 4.930 5.140 451,201 +0.18(+3.61%)
Sep 13, 2010 4.920 5.040 4.857 4.961 369,844 +0.11(+2.29%)
Sep 10, 2010 4.900 4.939 4.800 4.850 192,234 -0.02(-0.41%)
Sep 09, 2010 4.940 4.940 4.790 4.870 153,384 +0.03(+0.62%)
Sep 08, 2010 4.790 4.920 4.770 4.840 168,342 +0.09(+1.89%)
Sep 07, 2010 4.930 5.000 4.750 4.750 237,211 -0.23(-4.62%)
Sep 03, 2010 4.960 5.010 4.830 4.980 254,800 +0.07(+1.43%)
Sep 02, 2010 4.900 4.931 4.710 4.910 260,544 +0.02(+0.41%)
Sep 01, 2010 4.730 4.900 4.630 4.890 395,888 +0.29(+6.30%)
Aug 31, 2010 4.560 4.710 4.530 4.600 358,288 +0.05(+1.10%)
Aug 30, 2010 4.650 4.820 4.510 4.550 378,048 -0.09(-2.05%)
Aug 27, 2010 4.630 4.650 4.490 4.645 305,935 +0.11(+2.54%)
Aug 26, 2010 4.720 4.770 4.520 4.530 446,165 -0.16(-3.41%)
Aug 25, 2010 4.490 4.700 4.480 4.690 371,698 +0.19(+4.22%)
Aug 24, 2010 4.600 4.740 4.500 4.500 388,783 -0.21(-4.36%)
Aug 23, 2010 4.780 4.850 4.640 4.705 287,312 -0.00(-0.11%)
Aug 20, 2010 4.800 4.820 4.600 4.710 377,201 -0.11(-2.28%)
Aug 19, 2010 5.050 5.110 4.820 4.820 312,424 -0.29(-5.68%)
Aug 18, 2010 5.120 5.210 5.003 5.110 185,516 -0.03(-0.58%)
Aug 17, 2010 5.040 5.240 4.970 5.140 340,617 +0.21(+4.26%)
Aug 16, 2010 4.710 4.940 4.700 4.930 273,395 +0.18(+3.79%)
Aug 13, 2010 4.810 4.960 4.710 4.750 430,663 -0.10(-2.06%)
Aug 12, 2010 4.860 4.990 4.810 4.850 429,082 -0.11(-2.22%)
Aug 11, 2010 5.020 5.170 4.960 4.960 468,097 -0.24(-4.62%)
Aug 10, 2010 5.220 5.300 5.050 5.200 273,169 -0.13(-2.44%)
Aug 09, 2010 5.200 5.380 5.070 5.330 368,463 +0.20(+3.90%)
Aug 06, 2010 5.110 5.240 5.010 5.130 239,584 -0.14(-2.66%)
Aug 05, 2010 5.250 5.350 5.140 5.270 324,296 -0.10(-1.86%)
Aug 04, 2010 5.280 5.490 5.270 5.370 258,100 +0.12(+2.29%)
Aug 03, 2010 5.260 5.420 5.200 5.250 688,333 -0.06(-1.13%)
Aug 02, 2010 5.440 5.480 5.100 5.310 446,131 +0.00(+0.00%)
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%)
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.