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 )

14.58 +0.01 (+0.07%)
Streaming Delayed Price Updated: 2:11 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 (%)
Nov 30, 2011 4.830 4.876 4.630 4.840 509,220 +0.28(+6.14%)
Nov 29, 2011 4.710 4.950 4.520 4.560 194,317 -0.15(-3.08%)
Nov 28, 2011 4.720 4.820 4.527 4.705 357,766 +0.21(+4.56%)
Nov 25, 2011 4.550 4.610 4.400 4.500 129,056 -0.07(-1.53%)
Nov 23, 2011 4.760 4.774 4.570 4.570 233,413 -0.25(-5.19%)
Nov 22, 2011 4.800 4.870 4.630 4.820 205,679 +0.03(+0.63%)
Nov 21, 2011 5.000 5.000 4.730 4.790 272,235 -0.35(-6.81%)
Nov 18, 2011 5.200 5.210 5.040 5.140 171,149 -0.05(-0.96%)
Nov 17, 2011 5.350 5.390 5.150 5.190 224,610 -0.16(-2.99%)
Nov 16, 2011 5.260 5.410 5.230 5.350 279,166 +0.00(+0.00%)
Nov 15, 2011 5.090 5.370 5.050 5.350 396,853 +0.20(+3.88%)
Nov 14, 2011 5.360 5.420 5.110 5.150 176,943 -0.25(-4.63%)
Nov 11, 2011 5.350 5.450 5.290 5.400 196,548 +0.14(+2.66%)
Nov 10, 2011 5.180 5.390 5.020 5.260 655,158 +0.12(+2.33%)
Nov 09, 2011 5.480 5.570 5.060 5.140 693,556 -0.53(-9.35%)
Nov 08, 2011 5.400 5.720 5.220 5.670 661,163 +0.34(+6.38%)
Nov 07, 2011 5.030 5.370 5.000 5.330 311,003 +0.16(+3.09%)
Nov 04, 2011 5.210 5.220 4.990 5.170 530,805 -0.12(-2.27%)
Nov 03, 2011 5.430 5.450 5.150 5.290 243,018 -0.04(-0.75%)
Nov 02, 2011 5.250 5.340 5.110 5.330 224,795 +0.17(+3.29%)
Nov 01, 2011 5.290 5.400 5.050 5.160 446,147 -0.38(-6.86%)
Oct 31, 2011 5.670 5.750 5.520 5.540 465,204 -0.27(-4.65%)
Oct 28, 2011 5.620 5.920 5.530 5.810 230,759 +0.16(+2.83%)
Oct 27, 2011 5.580 5.670 5.420 5.650 465,951 +0.33(+6.20%)
Oct 26, 2011 5.490 5.490 5.160 5.320 229,482 -0.11(-2.03%)
Oct 25, 2011 5.290 5.470 5.120 5.430 326,346 +0.08(+1.50%)
Oct 24, 2011 5.220 5.370 5.150 5.350 316,236 +0.18(+3.48%)
Oct 21, 2011 5.030 5.190 5.000 5.170 289,969 +0.27(+5.51%)
Oct 20, 2011 4.870 4.920 4.745 4.900 244,856 +0.06(+1.24%)
Oct 19, 2011 4.990 5.080 4.820 4.840 152,008 -0.17(-3.39%)
Oct 18, 2011 4.940 5.070 4.790 5.010 226,024 +0.10(+2.04%)
Oct 17, 2011 5.170 5.180 4.880 4.910 264,398 -0.34(-6.48%)
Oct 14, 2011 5.250 5.260 5.080 5.250 196,097 +0.00(+0.00%)
Oct 13, 2011 5.140 5.250 5.040 5.250 163,008 +0.06(+1.16%)
Oct 12, 2011 5.120 5.250 5.010 5.190 302,314 +0.12(+2.37%)
Oct 11, 2011 4.820 5.070 4.820 5.070 222,973 +0.18(+3.68%)
Oct 10, 2011 4.920 5.000 4.815 4.890 383,705 +0.09(+1.87%)
Oct 07, 2011 5.050 5.070 4.770 4.800 622,956 -0.23(-4.57%)
Oct 06, 2011 4.950 5.100 4.720 5.030 349,800 +0.28(+5.89%)
Oct 05, 2011 4.550 4.900 4.450 4.750 574,903 +0.17(+3.71%)
Oct 04, 2011 3.870 4.640 3.870 4.580 414,859 +0.71(+18.35%)
Oct 03, 2011 4.330 4.390 3.860 3.870 308,573 -0.46(-10.62%)
Sep 30, 2011 4.460 4.570 4.310 4.330 226,070 -0.21(-4.63%)
Sep 29, 2011 4.680 4.680 4.400 4.540 223,998 -0.02(-0.44%)
Sep 28, 2011 4.900 4.910 4.560 4.560 271,378 -0.32(-6.56%)
Sep 27, 2011 4.840 5.090 4.790 4.880 442,876 +0.19(+4.05%)
Sep 26, 2011 4.440 4.710 4.360 4.690 303,506 +0.30(+6.83%)
Sep 23, 2011 4.420 4.560 4.320 4.390 272,932 -0.01(-0.23%)
Sep 22, 2011 4.580 4.680 4.360 4.400 435,560 -0.38(-7.95%)
Sep 21, 2011 4.990 5.030 4.780 4.780 357,313 -0.22(-4.40%)
Sep 20, 2011 5.090 5.120 4.940 5.000 287,862 -0.07(-1.38%)
Sep 19, 2011 5.110 5.140 5.010 5.070 277,343 -0.16(-3.06%)
Sep 16, 2011 5.150 5.240 5.080 5.230 388,331 +0.10(+1.95%)
Sep 15, 2011 5.110 5.180 5.050 5.130 176,819 +0.06(+1.18%)
Sep 14, 2011 5.080 5.170 5.000 5.070 451,832 +0.05(+1.00%)
Sep 13, 2011 5.020 5.070 4.901 5.020 515,152 +0.03(+0.60%)
Sep 12, 2011 4.900 5.105 4.880 4.990 388,249 +0.00(+0.00%)
Sep 09, 2011 5.030 5.140 4.930 4.990 473,415 -0.09(-1.77%)
Sep 08, 2011 5.120 5.180 5.020 5.080 357,944 -0.07(-1.36%)
Sep 07, 2011 5.210 5.210 5.055 5.150 523,516 +0.05(+0.98%)
Sep 06, 2011 5.040 5.160 5.010 5.100 357,585 -0.08(-1.54%)
Sep 02, 2011 5.200 5.310 5.160 5.180 407,445 -0.16(-3.00%)
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.