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 )

12.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2014 8.260 8.380 8.110 8.370 150,006 +0.03(+0.36%)
Jun 27, 2014 8.170 8.410 8.150 8.340 405,097 +0.09(+1.09%)
Jun 26, 2014 8.370 8.400 8.160 8.250 116,801 -0.09(-1.08%)
Jun 25, 2014 8.070 8.390 8.070 8.340 119,706 +0.20(+2.46%)
Jun 24, 2014 8.130 8.300 8.110 8.140 107,041 -0.03(-0.37%)
Jun 23, 2014 8.300 8.350 8.040 8.170 187,787 -0.12(-1.39%)
Jun 20, 2014 8.340 8.350 8.250 8.285 413,635 -0.00(-0.06%)
Jun 19, 2014 8.500 8.640 8.250 8.290 193,825 -0.21(-2.47%)
Jun 18, 2014 8.500 8.570 8.300 8.500 116,222 +0.00(+0.00%)
Jun 17, 2014 8.480 8.580 8.410 8.500 110,291 +0.01(+0.12%)
Jun 16, 2014 8.570 8.645 8.430 8.490 90,494 -0.12(-1.39%)
Jun 13, 2014 8.800 8.800 8.480 8.610 224,555 -0.14(-1.60%)
Jun 12, 2014 8.920 8.960 8.670 8.750 135,861 -0.22(-2.45%)
Jun 11, 2014 9.050 9.140 8.840 8.970 127,184 -0.16(-1.75%)
Jun 10, 2014 9.180 9.240 9.010 9.130 68,446 -0.12(-1.30%)
Jun 06, 2014 9.260 9.270 9.150 9.250 167,633 +0.07(+0.76%)
Jun 05, 2014 8.990 9.220 8.920 9.180 149,164 +0.23(+2.57%)
Jun 04, 2014 9.030 9.160 8.900 8.950 157,327 -0.16(-1.76%)
Jun 03, 2014 8.930 9.170 8.840 9.110 152,628 +0.11(+1.22%)
Jun 02, 2014 9.080 9.150 8.840 9.000 122,423 -0.08(-0.88%)
May 30, 2014 9.280 9.393 9.020 9.080 74,284 -0.17(-1.84%)
May 29, 2014 9.190 9.265 9.080 9.250 94,782 +0.12(+1.31%)
May 28, 2014 9.270 9.270 9.050 9.130 120,110 -0.15(-1.62%)
May 27, 2014 9.250 9.360 9.120 9.280 131,940 +0.03(+0.32%)
May 23, 2014 8.960 9.250 9.250 9.250 185,400 +0.30(+3.35%)
May 22, 2014 8.840 8.960 8.805 8.950 36,644 +0.14(+1.59%)
May 21, 2014 8.870 8.990 8.630 8.810 161,035 -0.04(-0.45%)
May 20, 2014 9.070 9.070 8.740 8.850 190,767 -0.25(-2.69%)
May 19, 2014 8.720 9.140 8.720 9.095 169,750 +0.38(+4.30%)
May 16, 2014 8.620 8.725 8.540 8.720 128,628 +0.08(+0.93%)
May 15, 2014 8.740 8.990 8.560 8.640 220,647 -0.13(-1.48%)
May 14, 2014 9.130 9.130 8.700 8.770 221,874 -0.41(-4.47%)
May 13, 2014 9.190 9.280 9.065 9.180 221,666 -0.04(-0.43%)
May 12, 2014 9.400 9.570 9.190 9.220 442,994 -0.13(-1.39%)
May 09, 2014 9.160 9.415 9.110 9.350 256,661 +0.12(+1.30%)
May 08, 2014 9.180 9.550 9.001 9.230 483,994 -0.02(-0.22%)
May 07, 2014 7.710 9.400 7.710 9.250 1,199,401 +1.59(+20.76%)
May 06, 2014 7.770 7.930 7.600 7.660 134,585 -0.18(-2.30%)
May 05, 2014 7.970 8.090 7.810 7.840 171,105 -0.18(-2.24%)
May 02, 2014 7.870 8.120 7.840 8.020 264,555 +0.19(+2.43%)
May 01, 2014 7.840 7.940 7.700 7.830 450,985 +0.00(+0.00%)
Apr 30, 2014 7.640 7.848 7.580 7.830 186,714 +0.15(+1.95%)
Apr 29, 2014 7.850 7.850 7.640 7.680 102,006 -0.13(-1.66%)
Apr 28, 2014 7.880 7.990 7.750 7.810 100,897 -0.07(-0.89%)
Apr 25, 2014 7.950 8.050 7.770 7.880 233,883 -0.13(-1.62%)
Apr 24, 2014 7.930 8.090 7.860 8.010 183,879 +0.11(+1.39%)
Apr 23, 2014 7.840 7.980 7.840 7.900 130,372 +0.01(+0.13%)
Apr 22, 2014 7.820 7.920 7.780 7.890 172,335 +0.08(+1.09%)
Apr 21, 2014 7.900 7.910 7.738 7.805 43,532 -0.10(-1.20%)
Apr 17, 2014 7.710 7.900 7.900 7.900 106,600 +0.16(+2.07%)
Apr 16, 2014 7.710 7.750 7.610 7.740 73,039 +0.12(+1.57%)
Apr 15, 2014 7.640 7.670 7.530 7.620 106,514 -0.01(-0.13%)
Apr 14, 2014 7.650 7.670 7.375 7.630 136,900 +0.05(+0.66%)
Apr 11, 2014 7.560 7.680 7.530 7.580 102,851 -0.08(-1.04%)
Apr 10, 2014 7.800 7.840 7.630 7.660 137,618 -0.18(-2.30%)
Apr 09, 2014 7.730 7.880 7.650 7.840 98,243 +0.14(+1.82%)
Apr 08, 2014 7.730 7.850 7.670 7.700 161,432 +0.00(+0.00%)
Apr 07, 2014 7.730 7.870 7.700 7.700 179,606 -0.09(-1.16%)
Apr 04, 2014 8.060 8.130 7.770 7.790 157,136 -0.24(-2.99%)
Apr 03, 2014 7.970 8.080 7.900 8.030 210,816 +0.03(+0.37%)
Apr 02, 2014 7.920 8.000 7.880 8.000 71,901 +0.08(+1.01%)
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.