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 (%)
Sep 30, 2015 8.490 8.600 8.435 8.550 233,869 +0.10(+1.18%)
Sep 29, 2015 8.640 8.700 8.370 8.450 303,900 -0.24(-2.76%)
Sep 28, 2015 8.650 8.755 8.540 8.690 248,301 -0.01(-0.11%)
Sep 25, 2015 8.720 8.740 8.640 8.700 299,617 +0.04(+0.46%)
Sep 24, 2015 8.760 8.760 8.560 8.660 206,876 -0.01(-0.12%)
Sep 23, 2015 8.670 8.720 8.555 8.670 183,312 -0.01(-0.12%)
Sep 22, 2015 8.770 8.770 8.650 8.680 409,498 -0.22(-2.47%)
Sep 21, 2015 8.750 8.910 8.680 8.900 261,806 +0.25(+2.89%)
Sep 18, 2015 8.900 9.100 8.610 8.650 735,501 -0.41(-4.53%)
Sep 17, 2015 8.940 9.120 8.940 9.060 231,766 +0.06(+0.67%)
Sep 16, 2015 8.870 9.040 8.830 9.000 305,128 +0.22(+2.51%)
Sep 15, 2015 8.790 8.840 8.730 8.780 181,259 +0.03(+0.34%)
Sep 14, 2015 8.840 8.840 8.710 8.750 164,089 -0.02(-0.23%)
Sep 11, 2015 8.700 8.820 8.700 8.770 148,594 -0.01(-0.11%)
Sep 10, 2015 8.730 8.870 8.700 8.780 322,683 +0.05(+0.57%)
Sep 09, 2015 9.010 9.010 8.720 8.730 486,103 -0.15(-1.69%)
Sep 08, 2015 8.910 8.940 8.800 8.880 196,048 +0.08(+0.91%)
Sep 04, 2015 8.850 8.800 8.800 8.800 115,300 -0.06(-0.68%)
Sep 03, 2015 8.880 8.930 8.820 8.860 144,746 +0.07(+0.80%)
Sep 02, 2015 8.720 8.830 8.570 8.790 178,812 +0.14(+1.62%)
Sep 01, 2015 8.940 8.990 8.580 8.650 289,685 -0.44(-4.84%)
Aug 31, 2015 8.890 9.110 8.860 9.090 218,713 +0.14(+1.56%)
Aug 28, 2015 8.940 9.030 8.830 8.950 159,496 +0.01(+0.11%)
Aug 27, 2015 8.780 8.980 8.710 8.940 196,845 +0.21(+2.41%)
Aug 26, 2015 8.650 8.810 8.530 8.730 293,555 +0.20(+2.34%)
Aug 25, 2015 8.930 8.930 8.510 8.530 232,359 -0.16(-1.84%)
Aug 24, 2015 8.720 8.950 7.600 8.690 287,340 -0.41(-4.51%)
Aug 21, 2015 9.150 9.300 8.980 9.100 278,057 -0.17(-1.83%)
Aug 20, 2015 9.410 9.450 9.260 9.270 182,764 -0.19(-2.01%)
Aug 19, 2015 9.570 9.580 9.420 9.460 140,942 -0.17(-1.77%)
Aug 18, 2015 9.790 9.790 9.600 9.630 129,938 -0.16(-1.63%)
Aug 17, 2015 9.710 9.860 9.640 9.790 181,517 +0.03(+0.31%)
Aug 14, 2015 9.610 9.810 9.600 9.760 113,610 +0.12(+1.24%)
Aug 13, 2015 9.690 9.970 9.610 9.640 122,143 -0.08(-0.87%)
Aug 12, 2015 9.750 9.800 9.510 9.725 148,395 -0.06(-0.66%)
Aug 11, 2015 9.750 9.920 9.700 9.790 183,735 -0.01(-0.10%)
Aug 10, 2015 9.780 10.06 9.760 9.800 378,914 +0.04(+0.41%)
Aug 07, 2015 10.17 10.19 9.620 9.760 443,900 -0.50(-4.87%)
Aug 06, 2015 10.20 10.58 10.15 10.26 303,481 +0.13(+1.28%)
Aug 05, 2015 10.22 10.23 10.02 10.13 121,414 +0.13(+1.30%)
Aug 04, 2015 10.10 10.38 9.980 10.00 166,069 -0.12(-1.19%)
Aug 03, 2015 10.39 10.45 10.12 10.12 110,943 -0.23(-2.22%)
Jul 31, 2015 10.35 10.47 10.30 10.35 104,535 +0.01(+0.10%)
Jul 30, 2015 10.51 10.61 10.27 10.34 149,438 -0.17(-1.62%)
Jul 29, 2015 10.17 10.57 10.17 10.51 259,769 +0.33(+3.24%)
Jul 28, 2015 10.02 10.22 9.860 10.18 216,438 +0.22(+2.21%)
Jul 27, 2015 10.03 10.12 9.760 9.960 294,277 -0.12(-1.19%)
Jul 24, 2015 10.19 10.24 10.01 10.08 157,705 -0.15(-1.47%)
Jul 23, 2015 10.65 10.65 10.20 10.23 208,247 -0.39(-3.67%)
Jul 22, 2015 10.48 10.81 10.34 10.62 254,657 +0.12(+1.14%)
Jul 21, 2015 10.35 10.53 10.26 10.50 291,245 +0.22(+2.14%)
Jul 20, 2015 10.63 10.67 10.28 10.28 634,787 -0.37(-3.47%)
Jul 17, 2015 10.80 10.96 10.62 10.65 164,745 -0.11(-1.02%)
Jul 16, 2015 10.78 10.95 10.74 10.76 232,937 +0.07(+0.65%)
Jul 15, 2015 10.61 10.71 10.51 10.69 309,187 +0.09(+0.85%)
Jul 14, 2015 10.64 10.74 10.58 10.60 233,755 -0.01(-0.09%)
Jul 13, 2015 10.60 10.74 10.51 10.61 454,244 +0.08(+0.76%)
Jul 10, 2015 10.45 10.69 10.45 10.53 312,307 +0.15(+1.45%)
Jul 09, 2015 10.39 10.42 10.25 10.38 174,584 +0.14(+1.37%)
Jul 08, 2015 10.46 10.46 10.21 10.24 171,451 -0.27(-2.57%)
Jul 07, 2015 10.61 10.72 10.40 10.51 222,939 -0.11(-1.04%)
Jul 06, 2015 10.42 10.65 10.35 10.62 238,617 +0.12(+1.14%)
Jul 02, 2015 10.57 10.50 10.50 10.50 199,600 -0.03(-0.28%)
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.