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: 4:00 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 (%)
Jan 31, 2013 4.470 4.690 4.390 4.650 109,987 +0.16(+3.56%)
Jan 30, 2013 4.630 4.640 4.460 4.490 86,394 -0.15(-3.23%)
Jan 29, 2013 4.600 4.700 4.480 4.640 126,008 +0.05(+1.09%)
Jan 28, 2013 4.460 4.590 4.380 4.590 146,956 +0.15(+3.38%)
Jan 25, 2013 4.510 4.560 4.340 4.440 159,834 -0.04(-0.89%)
Jan 24, 2013 4.320 4.510 4.320 4.480 158,690 +0.17(+3.94%)
Jan 23, 2013 4.230 4.320 4.170 4.310 102,851 +0.09(+2.13%)
Jan 22, 2013 4.230 4.250 4.155 4.220 74,315 -0.01(-0.24%)
Jan 18, 2013 4.250 4.300 4.140 4.230 278,357 -0.01(-0.24%)
Jan 17, 2013 4.330 4.340 4.210 4.240 44,845 -0.06(-1.40%)
Jan 16, 2013 4.350 4.380 4.290 4.300 62,919 -0.07(-1.60%)
Jan 15, 2013 4.350 4.420 4.350 4.370 105,243 -0.02(-0.46%)
Jan 14, 2013 4.390 4.400 4.310 4.390 77,471 +0.03(+0.69%)
Jan 11, 2013 4.300 4.370 4.290 4.360 49,186 +0.07(+1.63%)
Jan 10, 2013 4.230 4.290 4.220 4.290 111,588 +0.07(+1.66%)
Jan 09, 2013 4.170 4.270 4.170 4.220 71,151 +0.07(+1.69%)
Jan 08, 2013 4.210 4.210 4.080 4.150 88,135 -0.08(-1.89%)
Jan 07, 2013 4.230 4.250 4.150 4.230 81,956 -0.02(-0.47%)
Jan 04, 2013 4.230 4.290 4.185 4.250 83,297 +0.06(+1.43%)
Jan 03, 2013 4.240 4.240 4.100 4.190 122,977 -0.07(-1.64%)
Jan 02, 2013 4.190 4.260 4.130 4.260 223,694 +0.25(+6.23%)
Dec 31, 2012 3.900 4.010 3.860 4.010 161,845 +0.12(+3.08%)
Dec 28, 2012 3.920 3.960 3.850 3.890 113,462 -0.04(-1.02%)
Dec 27, 2012 3.910 3.950 3.830 3.930 99,259 +0.04(+1.03%)
Dec 26, 2012 3.900 3.950 3.850 3.890 249,030 +0.01(+0.26%)
Dec 24, 2012 3.810 3.880 3.770 3.880 46,230 +0.08(+2.11%)
Dec 21, 2012 3.870 3.870 3.640 3.800 754,292 -0.10(-2.56%)
Dec 20, 2012 3.900 3.930 3.870 3.900 217,815 -0.01(-0.26%)
Dec 19, 2012 4.000 4.040 3.880 3.910 596,567 -0.11(-2.74%)
Dec 18, 2012 3.750 4.030 3.750 4.020 177,877 +0.27(+7.20%)
Dec 17, 2012 3.750 3.760 3.640 3.750 308,711 +0.01(+0.27%)
Dec 14, 2012 3.760 3.760 3.710 3.740 199,484 -0.03(-0.80%)
Dec 13, 2012 3.750 3.790 3.710 3.770 175,051 +0.03(+0.80%)
Dec 12, 2012 3.720 3.800 3.690 3.740 341,695 +0.03(+0.81%)
Dec 11, 2012 3.710 3.720 3.670 3.710 183,658 +0.05(+1.37%)
Dec 10, 2012 3.690 3.690 3.620 3.660 223,880 -0.01(-0.27%)
Dec 07, 2012 3.710 3.710 3.660 3.670 101,599 -0.01(-0.27%)
Dec 06, 2012 3.700 3.700 3.650 3.680 59,054 -0.01(-0.27%)
Dec 05, 2012 3.640 3.750 3.600 3.690 340,636 +0.08(+2.22%)
Dec 04, 2012 3.750 3.820 3.590 3.610 245,258 -0.18(-4.75%)
Nov 30, 2012 3.730 3.800 3.640 3.790 315,715 +0.08(+2.16%)
Nov 29, 2012 3.610 3.710 3.556 3.710 637,525 +0.14(+3.92%)
Nov 28, 2012 3.540 3.600 3.520 3.570 88,160 +0.02(+0.56%)
Nov 27, 2012 3.550 3.580 3.500 3.550 144,159 +0.01(+0.28%)
Nov 26, 2012 3.570 3.640 3.530 3.540 113,176 -0.04(-1.12%)
Nov 23, 2012 3.570 3.610 3.550 3.580 42,188 +0.01(+0.28%)
Nov 21, 2012 3.530 3.570 3.490 3.570 62,114 +0.06(+1.71%)
Nov 20, 2012 3.580 3.610 3.480 3.510 76,211 -0.09(-2.50%)
Nov 19, 2012 3.500 3.650 3.490 3.600 187,970 +0.14(+4.05%)
Nov 16, 2012 3.470 3.480 3.390 3.460 141,300 -0.04(-1.14%)
Nov 15, 2012 3.490 3.620 3.410 3.500 191,230 +0.02(+0.57%)
Nov 14, 2012 3.570 3.610 3.470 3.480 324,042 -0.07(-1.97%)
Nov 13, 2012 3.390 3.605 3.380 3.550 97,810 +0.10(+2.90%)
Nov 12, 2012 3.580 3.600 3.410 3.450 228,013 -0.11(-3.09%)
Nov 09, 2012 3.720 3.800 3.460 3.560 293,965 -0.21(-5.57%)
Nov 08, 2012 3.860 3.890 3.690 3.770 137,547 -0.11(-2.84%)
Nov 07, 2012 4.000 4.060 3.840 3.880 159,640 -0.19(-4.67%)
Nov 06, 2012 3.900 4.120 3.890 4.070 110,362 +0.18(+4.63%)
Nov 05, 2012 3.910 3.940 3.880 3.890 59,619 -0.03(-0.77%)
Nov 02, 2012 3.880 3.925 3.820 3.920 164,497 +0.05(+1.29%)
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.