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 (%)
Sep 28, 2012 4.410 4.440 4.370 4.409 177,930 -0.06(-1.36%)
Sep 27, 2012 4.480 4.500 4.420 4.470 90,395 +0.01(+0.22%)
Sep 26, 2012 4.560 4.570 4.430 4.460 158,860 -0.10(-2.19%)
Sep 25, 2012 4.700 4.765 4.550 4.560 152,631 -0.11(-2.36%)
Sep 24, 2012 4.570 4.700 4.540 4.670 121,428 +0.06(+1.30%)
Sep 21, 2012 4.620 4.630 4.350 4.610 411,772 +0.10(+2.22%)
Sep 20, 2012 4.630 4.680 4.510 4.510 98,568 -0.17(-3.63%)
Sep 19, 2012 4.650 4.680 4.610 4.680 135,835 +0.06(+1.30%)
Sep 18, 2012 4.770 4.770 4.520 4.620 318,705 -0.14(-2.94%)
Sep 17, 2012 4.710 4.770 4.710 4.760 100,765 +0.01(+0.21%)
Sep 14, 2012 4.770 4.770 4.710 4.750 289,244 -0.01(-0.21%)
Sep 13, 2012 4.720 4.780 4.690 4.760 345,719 +0.02(+0.42%)
Sep 12, 2012 4.690 4.770 4.670 4.740 367,513 +0.07(+1.50%)
Sep 11, 2012 4.650 4.720 4.610 4.670 237,991 +0.01(+0.21%)
Sep 10, 2012 4.710 4.800 4.660 4.660 121,752 -0.07(-1.48%)
Sep 07, 2012 4.520 4.740 4.470 4.730 189,909 +0.26(+5.82%)
Sep 06, 2012 4.480 4.530 4.460 4.470 232,855 +0.01(+0.22%)
Sep 05, 2012 4.530 4.530 4.440 4.460 360,851 -0.03(-0.67%)
Sep 04, 2012 4.640 4.660 4.460 4.490 154,976 -0.16(-3.44%)
Aug 31, 2012 4.740 4.740 4.570 4.650 105,435 -0.06(-1.27%)
Aug 30, 2012 4.670 4.710 4.650 4.710 73,040 -0.02(-0.42%)
Aug 29, 2012 4.710 4.760 4.660 4.730 554,210 -0.01(-0.21%)
Aug 27, 2012 4.650 4.760 4.620 4.740 217,637 +0.11(+2.38%)
Aug 24, 2012 4.650 4.730 4.600 4.630 171,026 -0.02(-0.43%)
Aug 23, 2012 4.760 4.770 4.540 4.650 202,649 -0.13(-2.72%)
Aug 22, 2012 4.750 4.805 4.710 4.780 188,700 +0.00(+0.00%)
Aug 21, 2012 4.830 4.860 4.755 4.780 335,948 -0.02(-0.42%)
Aug 20, 2012 4.720 4.860 4.720 4.800 228,805 +0.05(+1.05%)
Aug 17, 2012 4.730 4.790 4.710 4.750 296,560 +0.01(+0.21%)
Aug 16, 2012 4.770 4.810 4.680 4.740 452,058 -0.03(-0.63%)
Aug 15, 2012 4.700 4.800 4.650 4.770 204,966 +0.07(+1.49%)
Aug 14, 2012 4.740 4.840 4.650 4.700 502,866 +0.00(+0.00%)
Aug 13, 2012 4.750 4.790 4.620 4.700 426,762 -0.01(-0.21%)
Aug 10, 2012 4.520 4.740 4.460 4.710 478,258 +0.18(+3.97%)
Aug 09, 2012 4.340 4.610 4.340 4.530 506,436 +0.20(+4.62%)
Aug 08, 2012 4.090 4.360 4.080 4.330 610,732 +0.24(+5.87%)
Aug 07, 2012 4.100 4.120 4.045 4.090 262,575 +0.03(+0.74%)
Aug 06, 2012 3.890 4.190 3.890 4.060 974,866 +0.15(+3.84%)
Aug 03, 2012 3.950 4.280 3.880 3.910 1,231,085 -0.91(-18.88%)
Aug 02, 2012 4.620 4.890 4.620 4.820 116,944 +0.17(+3.66%)
Aug 01, 2012 4.850 4.870 4.650 4.650 186,357 -0.18(-3.73%)
Jul 31, 2012 4.850 4.951 4.800 4.830 135,635 -0.03(-0.62%)
Jul 30, 2012 5.150 5.170 4.850 4.860 68,417 -0.27(-5.26%)
Jul 27, 2012 4.960 5.150 4.870 5.130 122,202 +0.19(+3.85%)
Jul 26, 2012 4.850 4.980 4.790 4.940 82,987 +0.13(+2.70%)
Jul 25, 2012 4.720 4.830 4.710 4.810 119,764 +0.13(+2.78%)
Jul 24, 2012 4.930 4.940 4.650 4.680 378,535 -0.22(-4.49%)
Jul 23, 2012 5.000 5.030 4.890 4.900 122,320 -0.23(-4.48%)
Jul 20, 2012 5.320 5.325 5.100 5.130 94,152 -0.23(-4.29%)
Jul 19, 2012 5.520 5.520 5.360 5.360 55,195 -0.15(-2.72%)
Jul 18, 2012 5.500 5.560 5.440 5.510 78,747 +0.01(+0.18%)
Jul 17, 2012 5.520 5.590 5.410 5.500 74,986 +0.04(+0.73%)
Jul 16, 2012 5.590 5.590 5.441 5.460 44,627 -0.17(-3.02%)
Jul 13, 2012 5.540 5.750 5.540 5.630 161,752 +0.10(+1.81%)
Jul 12, 2012 5.330 5.600 5.300 5.530 132,604 +0.14(+2.60%)
Jul 11, 2012 5.380 5.490 5.350 5.390 122,020 +0.01(+0.19%)
Jul 10, 2012 5.690 5.690 5.300 5.380 207,807 -0.25(-4.44%)
Jul 09, 2012 5.580 5.670 5.490 5.630 167,989 +0.02(+0.36%)
Jul 06, 2012 5.480 5.650 5.461 5.610 190,948 +0.05(+0.90%)
Jul 05, 2012 5.370 5.600 5.350 5.560 205,758 +0.20(+3.73%)
Jul 03, 2012 5.150 5.380 5.140 5.360 124,392 +0.19(+3.68%)
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.