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 (%)
Oct 31, 2013 7.700 7.700 7.220 7.240 0 -0.48(-6.22%)
Oct 30, 2013 7.900 7.900 7.700 7.720 161,476 -0.18(-2.28%)
Oct 29, 2013 7.940 8.000 7.880 7.900 0 +0.01(+0.13%)
Oct 28, 2013 7.780 7.900 7.690 7.890 0 +0.10(+1.28%)
Oct 25, 2013 7.850 7.850 7.700 7.790 0 -0.02(-0.26%)
Oct 24, 2013 7.710 7.830 7.700 7.810 79,778 +0.14(+1.83%)
Oct 23, 2013 7.610 7.900 7.474 7.670 129,396 +0.00(+0.00%)
Oct 22, 2013 7.790 7.800 7.645 7.670 102,801 -0.05(-0.65%)
Oct 21, 2013 7.830 7.893 7.650 7.720 113,698 -0.07(-0.90%)
Oct 18, 2013 7.500 7.840 7.390 7.790 239,471 +0.38(+5.13%)
Oct 17, 2013 7.290 7.510 7.270 7.410 125,208 +0.09(+1.23%)
Oct 16, 2013 7.320 7.350 7.176 7.320 190,421 +0.05(+0.69%)
Oct 15, 2013 7.290 7.330 7.180 7.270 93,186 -0.03(-0.41%)
Oct 14, 2013 7.330 7.335 7.220 7.300 68,815 -0.10(-1.35%)
Oct 11, 2013 7.090 7.445 7.090 7.400 0 +0.27(+3.79%)
Oct 10, 2013 6.930 7.140 6.900 7.130 106,515 +0.30(+4.39%)
Oct 09, 2013 6.760 6.880 6.640 6.830 88,191 +0.08(+1.19%)
Oct 08, 2013 7.000 7.055 6.640 6.750 208,638 -0.26(-3.71%)
Oct 07, 2013 7.120 7.220 7.010 7.010 0 -0.20(-2.77%)
Oct 04, 2013 7.110 7.300 7.110 7.210 0 +0.06(+0.84%)
Oct 03, 2013 7.430 7.470 7.070 7.150 0 -0.28(-3.77%)
Oct 02, 2013 7.440 7.540 7.400 7.430 162,101 -0.08(-1.07%)
Oct 01, 2013 7.470 7.570 7.450 7.510 560,211 -0.05(-0.66%)
Sep 27, 2013 7.390 7.580 7.350 7.560 0 +0.09(+1.20%)
Sep 26, 2013 7.580 7.580 7.380 7.470 60,075 -0.08(-1.06%)
Sep 25, 2013 7.520 7.630 7.180 7.550 285,533 +0.02(+0.27%)
Sep 24, 2013 7.370 7.580 7.330 7.530 598,948 +0.18(+2.45%)
Sep 23, 2013 7.100 7.370 7.100 7.350 291,374 +0.23(+3.23%)
Sep 20, 2013 6.990 7.150 6.970 7.120 0 +0.14(+2.01%)
Sep 19, 2013 6.920 6.980 6.860 6.980 114,361 +0.06(+0.87%)
Sep 18, 2013 6.940 7.090 6.750 6.920 0 -0.02(-0.29%)
Sep 17, 2013 6.810 6.940 6.780 6.940 0 +0.13(+1.91%)
Sep 16, 2013 6.771 6.900 6.740 6.810 0 +0.08(+1.19%)
Sep 13, 2013 6.790 6.790 6.621 6.730 0 -0.02(-0.30%)
Sep 12, 2013 6.850 6.940 6.630 6.750 0 -0.12(-1.75%)
Sep 11, 2013 6.900 6.990 6.842 6.870 0 -0.07(-1.01%)
Sep 10, 2013 7.000 7.050 6.870 6.940 86,920 -0.03(-0.43%)
Sep 09, 2013 6.460 7.010 6.430 6.970 0 +0.53(+8.23%)
Sep 06, 2013 6.600 6.606 6.280 6.440 0 -0.11(-1.68%)
Sep 05, 2013 6.370 6.640 6.370 6.550 0 +0.18(+2.83%)
Sep 04, 2013 6.420 6.480 6.350 6.370 0 -0.06(-0.93%)
Sep 03, 2013 6.490 6.640 6.410 6.430 0 +0.02(+0.31%)
Aug 30, 2013 6.610 6.640 6.400 6.410 0 -0.23(-3.46%)
Aug 29, 2013 6.560 6.740 6.530 6.640 113,290 +0.07(+1.07%)
Aug 28, 2013 6.450 6.660 6.312 6.570 0 +0.10(+1.55%)
Aug 27, 2013 6.630 6.630 6.440 6.470 153,069 -0.25(-3.72%)
Aug 26, 2013 6.560 6.770 6.560 6.720 0 +0.16(+2.44%)
Aug 23, 2013 6.590 6.620 6.490 6.560 0 +0.01(+0.15%)
Aug 22, 2013 6.230 6.600 6.230 6.550 185,602 +0.33(+5.31%)
Aug 21, 2013 6.280 6.345 6.140 6.220 0 -0.09(-1.43%)
Aug 20, 2013 6.070 6.310 6.020 6.310 123,498 +0.23(+3.78%)
Aug 19, 2013 6.010 6.130 6.010 6.080 203,584 +0.03(+0.50%)
Aug 16, 2013 5.970 6.080 5.970 6.050 0 +0.03(+0.50%)
Aug 15, 2013 5.980 6.060 5.960 6.020 248,420 -0.08(-1.31%)
Aug 14, 2013 6.040 6.130 6.000 6.100 196,252 +0.04(+0.66%)
Aug 13, 2013 6.170 6.190 5.950 6.060 273,851 -0.08(-1.30%)
Aug 12, 2013 6.050 6.160 6.050 6.140 152,136 +0.02(+0.33%)
Aug 09, 2013 6.500 6.500 6.000 6.120 788,057 -0.75(-10.92%)
Aug 08, 2013 6.880 6.930 6.770 6.870 214,124 +0.07(+1.03%)
Aug 07, 2013 6.710 6.810 6.700 6.800 96,123 +0.05(+0.74%)
Aug 06, 2013 6.870 6.880 6.670 6.750 152,965 -0.12(-1.75%)
Aug 05, 2013 6.810 6.880 6.750 6.870 128,367 +0.03(+0.44%)
Aug 02, 2013 6.720 6.860 6.600 6.840 111,345 +0.08(+1.18%)
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.