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 )

13.25 +0.17 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2014 8.370 8.370 8.150 8.180 302,841 +0.06(+0.74%)
Oct 30, 2014 7.930 8.120 7.880 8.120 230,486 +0.17(+2.14%)
Oct 29, 2014 8.000 8.000 7.780 7.950 129,500 -0.06(-0.75%)
Oct 28, 2014 7.750 8.020 7.740 8.010 212,354 +0.28(+3.62%)
Oct 27, 2014 7.700 7.770 7.770 7.730 77,521 -0.04(-0.51%)
Oct 24, 2014 7.840 7.920 7.700 7.770 49,951 -0.05(-0.64%)
Oct 23, 2014 7.590 7.830 7.500 7.820 184,658 +0.33(+4.41%)
Oct 22, 2014 7.640 7.710 7.430 7.490 134,756 -0.11(-1.45%)
Oct 21, 2014 7.430 7.600 7.360 7.600 194,147 +0.24(+3.26%)
Oct 20, 2014 7.260 7.360 7.260 7.360 137,248 +0.07(+0.96%)
Oct 17, 2014 7.630 7.650 7.270 7.290 186,053 -0.21(-2.80%)
Oct 16, 2014 7.380 7.640 7.290 7.500 114,589 +0.00(+0.00%)
Oct 15, 2014 7.380 7.570 6.930 7.500 247,138 +0.04(+0.54%)
Oct 14, 2014 7.340 7.620 7.290 7.460 210,498 +0.25(+3.47%)
Oct 13, 2014 7.150 7.430 7.150 7.210 132,449 +0.05(+0.70%)
Oct 10, 2014 7.040 7.250 7.000 7.160 143,749 +0.06(+0.85%)
Oct 09, 2014 7.440 7.440 7.090 7.100 216,929 -0.44(-5.84%)
Oct 08, 2014 7.150 7.560 7.137 7.540 157,329 +0.35(+4.87%)
Oct 07, 2014 7.260 7.310 7.180 7.190 95,110 -0.16(-2.18%)
Oct 06, 2014 7.350 7.432 7.250 7.350 73,780 +0.01(+0.14%)
Oct 03, 2014 7.400 7.460 7.299 7.340 75,168 +0.05(+0.69%)
Oct 02, 2014 7.130 7.300 7.129 7.290 84,061 +0.18(+2.53%)
Oct 01, 2014 7.220 7.427 7.090 7.110 248,661 -0.17(-2.34%)
Sep 30, 2014 7.410 7.450 7.270 7.280 246,567 -0.13(-1.75%)
Sep 29, 2014 7.430 7.510 7.350 7.410 228,159 -0.13(-1.72%)
Sep 26, 2014 7.500 7.610 7.380 7.540 174,887 +0.04(+0.53%)
Sep 25, 2014 7.800 7.800 7.480 7.500 255,296 -0.22(-2.85%)
Sep 24, 2014 7.800 7.820 7.680 7.720 131,060 -0.05(-0.64%)
Sep 23, 2014 7.880 8.080 7.670 7.770 151,829 -0.18(-2.26%)
Sep 22, 2014 8.080 8.160 7.900 7.950 114,273 -0.21(-2.57%)
Sep 19, 2014 8.400 8.400 7.960 8.160 237,954 -0.20(-2.39%)
Sep 18, 2014 8.430 8.460 8.290 8.360 46,306 -0.06(-0.71%)
Sep 17, 2014 8.250 8.480 8.250 8.420 93,881 +0.20(+2.43%)
Sep 16, 2014 8.260 8.340 8.162 8.220 70,168 -0.04(-0.48%)
Sep 15, 2014 8.430 8.510 8.260 8.260 70,358 -0.20(-2.36%)
Sep 12, 2014 8.550 8.550 8.400 8.460 179,912 -0.06(-0.70%)
Sep 11, 2014 8.390 8.570 8.390 8.520 104,844 +0.05(+0.59%)
Sep 10, 2014 8.400 8.510 8.320 8.470 60,587 +0.08(+0.95%)
Sep 09, 2014 8.570 8.570 8.360 8.390 93,712 -0.21(-2.44%)
Sep 08, 2014 8.740 8.740 8.380 8.600 75,867 +0.20(+2.38%)
Sep 05, 2014 8.270 8.460 8.270 8.400 88,230 +0.09(+1.08%)
Sep 04, 2014 8.230 8.330 8.220 8.310 193,028 +0.12(+1.47%)
Sep 03, 2014 8.230 8.270 8.120 8.190 194,246 -0.02(-0.24%)
Sep 02, 2014 8.230 8.400 8.160 8.210 170,562 +0.04(+0.49%)
Aug 29, 2014 8.100 8.170 8.170 8.170 109,600 +0.07(+0.86%)
Aug 28, 2014 8.190 8.370 8.040 8.100 170,282 -0.16(-1.94%)
Aug 27, 2014 8.470 8.510 8.240 8.260 187,030 -0.21(-2.54%)
Aug 26, 2014 8.560 8.620 8.460 8.475 107,729 -0.08(-0.88%)
Aug 25, 2014 8.710 8.830 8.515 8.550 83,006 -0.13(-1.50%)
Aug 22, 2014 8.780 8.780 8.620 8.680 71,804 -0.08(-0.91%)
Aug 21, 2014 8.540 8.800 8.480 8.760 221,819 +0.23(+2.70%)
Aug 20, 2014 8.530 8.590 8.480 8.530 75,400 -0.07(-0.81%)
Aug 19, 2014 8.510 8.635 8.490 8.600 109,736 +0.11(+1.30%)
Aug 18, 2014 8.490 8.490 8.360 8.490 179,338 +0.12(+1.43%)
Aug 15, 2014 8.610 8.610 8.140 8.370 154,109 -0.12(-1.41%)
Aug 14, 2014 8.470 8.570 8.290 8.490 90,011 +0.03(+0.35%)
Aug 13, 2014 8.480 8.538 8.340 8.460 103,287 -0.01(-0.12%)
Aug 12, 2014 8.530 8.570 8.400 8.470 59,629 -0.13(-1.51%)
Aug 11, 2014 8.650 8.650 8.510 8.600 89,016 +0.02(+0.23%)
Aug 08, 2014 8.460 8.670 8.380 8.580 103,883 +0.10(+1.18%)
Aug 07, 2014 8.520 8.680 8.420 8.480 168,871 -0.04(-0.47%)
Aug 06, 2014 9.210 9.210 8.480 8.520 636,548 +1.00(+13.30%)
Aug 05, 2014 7.690 7.760 7.490 7.520 218,292 -0.19(-2.46%)
Aug 04, 2014 7.600 7.740 7.490 7.710 181,544 +0.17(+2.25%)
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.