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 )

13.08 -0.11 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2011 5.650 5.681 5.270 5.390 635,373 -0.18(-3.23%)
Aug 30, 2011 5.540 5.710 5.460 5.570 540,383 +0.02(+0.36%)
Aug 29, 2011 5.430 5.580 5.390 5.550 921,568 +0.19(+3.54%)
Aug 26, 2011 4.950 5.370 4.850 5.360 746,640 +0.37(+7.41%)
Aug 25, 2011 4.690 4.990 4.650 4.990 693,662 +0.36(+7.78%)
Aug 24, 2011 4.570 4.690 4.430 4.630 154,046 +0.06(+1.31%)
Aug 23, 2011 4.440 4.590 4.360 4.570 277,155 +0.16(+3.63%)
Aug 22, 2011 4.620 4.620 4.300 4.410 331,852 -0.05(-1.12%)
Aug 19, 2011 4.480 4.720 4.420 4.460 425,498 -0.11(-2.41%)
Aug 18, 2011 4.720 4.800 4.540 4.570 435,984 -0.31(-6.35%)
Aug 17, 2011 5.050 5.120 4.820 4.880 293,073 -0.16(-3.17%)
Aug 16, 2011 5.030 5.105 4.900 5.040 258,067 -0.03(-0.59%)
Aug 15, 2011 5.090 5.180 5.010 5.070 591,233 +0.02(+0.40%)
Aug 12, 2011 5.180 5.200 4.910 5.050 336,801 -0.09(-1.75%)
Aug 11, 2011 4.820 5.280 4.810 5.140 676,545 +0.36(+7.53%)
Aug 10, 2011 5.120 5.560 4.710 4.780 689,607 -0.44(-8.43%)
Aug 09, 2011 5.310 5.310 4.660 5.220 843,770 +0.41(+8.52%)
Aug 08, 2011 5.320 5.460 4.780 4.810 798,153 -0.74(-13.33%)
Aug 05, 2011 5.610 5.860 5.410 5.550 707,446 -0.10(-1.77%)
Aug 04, 2011 5.000 6.000 4.950 5.650 2,118,806 +0.80(+16.49%)
Aug 03, 2011 4.900 4.930 4.620 4.850 389,299 -0.05(-1.02%)
Aug 02, 2011 4.970 5.120 4.900 4.900 418,583 -0.08(-1.71%)
Aug 01, 2011 5.060 5.065 4.900 4.985 469,028 +0.00(+0.10%)
Jul 29, 2011 4.950 5.050 4.880 4.980 498,159 -0.04(-0.80%)
Jul 28, 2011 5.050 5.095 4.955 5.020 526,748 -0.03(-0.59%)
Jul 27, 2011 5.150 5.263 5.040 5.050 365,246 -0.13(-2.51%)
Jul 26, 2011 5.320 5.350 5.020 5.180 364,086 -0.17(-3.18%)
Jul 25, 2011 5.320 5.620 5.310 5.350 442,622 -0.04(-0.74%)
Jul 22, 2011 5.130 5.700 4.740 5.390 2,567,963 -0.50(-8.49%)
Jul 21, 2011 5.930 6.030 5.870 5.890 246,130 -0.01(-0.17%)
Jul 20, 2011 6.030 6.030 5.801 5.900 567,114 -0.11(-1.83%)
Jul 19, 2011 6.000 6.090 5.970 6.010 340,173 +0.06(+1.01%)
Jul 18, 2011 6.200 6.200 5.930 5.950 379,605 -0.29(-4.65%)
Jul 15, 2011 6.390 6.460 6.180 6.240 340,943 -0.10(-1.58%)
Jul 14, 2011 6.570 6.610 6.340 6.340 339,569 -0.23(-3.50%)
Jul 13, 2011 6.570 6.620 6.460 6.570 359,434 +0.02(+0.23%)
Jul 12, 2011 6.590 6.780 6.500 6.555 263,799 -0.08(-1.28%)
Jul 11, 2011 6.770 6.840 6.590 6.640 194,851 -0.28(-4.05%)
Jul 08, 2011 6.810 6.930 6.520 6.920 218,146 -0.04(-0.57%)
Jul 07, 2011 6.890 7.040 6.780 6.960 328,788 +0.15(+2.20%)
Jul 06, 2011 6.900 6.900 6.720 6.810 177,917 -0.09(-1.30%)
Jul 05, 2011 6.900 7.000 6.860 6.900 328,707 +0.01(+0.15%)
Jul 01, 2011 6.860 6.960 6.761 6.890 153,762 +0.04(+0.58%)
Jun 30, 2011 6.760 6.942 6.760 6.850 200,907 +0.12(+1.78%)
Jun 29, 2011 6.730 6.790 6.660 6.730 265,108 +0.03(+0.45%)
Jun 28, 2011 6.520 6.710 6.512 6.700 307,249 +0.19(+2.92%)
Jun 27, 2011 6.260 6.590 6.140 6.510 369,805 +0.21(+3.33%)
Jun 24, 2011 6.520 6.570 6.280 6.300 543,888 -0.20(-3.08%)
Jun 23, 2011 6.380 6.520 6.310 6.500 264,166 +0.00(+0.00%)
Jun 22, 2011 6.390 6.690 6.390 6.500 350,202 +0.08(+1.25%)
Jun 21, 2011 6.330 6.440 6.230 6.420 691,862 +0.15(+2.39%)
Jun 20, 2011 6.270 6.320 6.170 6.270 381,166 -0.06(-0.95%)
Jun 17, 2011 6.380 6.380 6.150 6.330 447,061 +0.02(+0.32%)
Jun 16, 2011 6.510 6.510 6.150 6.310 503,018 -0.19(-2.92%)
Jun 15, 2011 6.680 6.690 6.485 6.500 399,744 -0.29(-4.27%)
Jun 14, 2011 6.680 6.810 6.610 6.790 484,702 +0.21(+3.19%)
Jun 13, 2011 6.770 6.810 6.490 6.580 257,268 -0.17(-2.52%)
Jun 10, 2011 6.720 6.870 6.630 6.750 416,514 -0.04(-0.59%)
Jun 09, 2011 6.700 6.900 6.560 6.790 563,966 +0.15(+2.26%)
Jun 08, 2011 6.840 6.890 6.610 6.640 321,715 -0.21(-3.07%)
Jun 07, 2011 6.920 6.950 6.800 6.850 253,777 +0.01(+0.15%)
Jun 06, 2011 6.910 6.960 6.780 6.840 289,470 -0.12(-1.72%)
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.