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 )

14.60 +0.03 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2011 4.460 4.570 4.310 4.330 226,070 -0.21(-4.63%)
Sep 29, 2011 4.680 4.680 4.400 4.540 223,998 -0.02(-0.44%)
Sep 28, 2011 4.900 4.910 4.560 4.560 271,378 -0.32(-6.56%)
Sep 27, 2011 4.840 5.090 4.790 4.880 442,876 +0.19(+4.05%)
Sep 26, 2011 4.440 4.710 4.360 4.690 303,506 +0.30(+6.83%)
Sep 23, 2011 4.420 4.560 4.320 4.390 272,932 -0.01(-0.23%)
Sep 22, 2011 4.580 4.680 4.360 4.400 435,560 -0.38(-7.95%)
Sep 21, 2011 4.990 5.030 4.780 4.780 357,313 -0.22(-4.40%)
Sep 20, 2011 5.090 5.120 4.940 5.000 287,862 -0.07(-1.38%)
Sep 19, 2011 5.110 5.140 5.010 5.070 277,343 -0.16(-3.06%)
Sep 16, 2011 5.150 5.240 5.080 5.230 388,331 +0.10(+1.95%)
Sep 15, 2011 5.110 5.180 5.050 5.130 176,819 +0.06(+1.18%)
Sep 14, 2011 5.080 5.170 5.000 5.070 451,832 +0.05(+1.00%)
Sep 13, 2011 5.020 5.070 4.901 5.020 515,152 +0.03(+0.60%)
Sep 12, 2011 4.900 5.105 4.880 4.990 388,249 +0.00(+0.00%)
Sep 09, 2011 5.030 5.140 4.930 4.990 473,415 -0.09(-1.77%)
Sep 08, 2011 5.120 5.180 5.020 5.080 357,944 -0.07(-1.36%)
Sep 07, 2011 5.210 5.210 5.055 5.150 523,516 +0.05(+0.98%)
Sep 06, 2011 5.040 5.160 5.010 5.100 357,585 -0.08(-1.54%)
Sep 02, 2011 5.200 5.310 5.160 5.180 407,445 -0.16(-3.00%)
Sep 01, 2011 5.420 5.520 5.280 5.340 613,326 -0.05(-0.93%)
Aug 31, 2011 5.650 5.681 5.270 5.390 635,373 -0.18(-3.23%)
Aug 30, 2011 5.540 5.710 5.460 5.570 540,383 +0.02(+0.36%)
Aug 29, 2011 5.430 5.580 5.390 5.550 921,568 +0.19(+3.54%)
Aug 26, 2011 4.950 5.370 4.850 5.360 746,640 +0.37(+7.41%)
Aug 25, 2011 4.690 4.990 4.650 4.990 693,662 +0.36(+7.78%)
Aug 24, 2011 4.570 4.690 4.430 4.630 154,046 +0.06(+1.31%)
Aug 23, 2011 4.440 4.590 4.360 4.570 277,155 +0.16(+3.63%)
Aug 22, 2011 4.620 4.620 4.300 4.410 331,852 -0.05(-1.12%)
Aug 19, 2011 4.480 4.720 4.420 4.460 425,498 -0.11(-2.41%)
Aug 18, 2011 4.720 4.800 4.540 4.570 435,984 -0.31(-6.35%)
Aug 17, 2011 5.050 5.120 4.820 4.880 293,073 -0.16(-3.17%)
Aug 16, 2011 5.030 5.105 4.900 5.040 258,067 -0.03(-0.59%)
Aug 15, 2011 5.090 5.180 5.010 5.070 591,233 +0.02(+0.40%)
Aug 12, 2011 5.180 5.200 4.910 5.050 336,801 -0.09(-1.75%)
Aug 11, 2011 4.820 5.280 4.810 5.140 676,545 +0.36(+7.53%)
Aug 10, 2011 5.120 5.560 4.710 4.780 689,607 -0.44(-8.43%)
Aug 09, 2011 5.310 5.310 4.660 5.220 843,770 +0.41(+8.52%)
Aug 08, 2011 5.320 5.460 4.780 4.810 798,153 -0.74(-13.33%)
Aug 05, 2011 5.610 5.860 5.410 5.550 707,446 -0.10(-1.77%)
Aug 04, 2011 5.000 6.000 4.950 5.650 2,118,806 +0.80(+16.49%)
Aug 03, 2011 4.900 4.930 4.620 4.850 389,299 -0.05(-1.02%)
Aug 02, 2011 4.970 5.120 4.900 4.900 418,583 -0.08(-1.71%)
Aug 01, 2011 5.060 5.065 4.900 4.985 469,028 +0.00(+0.10%)
Jul 29, 2011 4.950 5.050 4.880 4.980 498,159 -0.04(-0.80%)
Jul 28, 2011 5.050 5.095 4.955 5.020 526,748 -0.03(-0.59%)
Jul 27, 2011 5.150 5.263 5.040 5.050 365,246 -0.13(-2.51%)
Jul 26, 2011 5.320 5.350 5.020 5.180 364,086 -0.17(-3.18%)
Jul 25, 2011 5.320 5.620 5.310 5.350 442,622 -0.04(-0.74%)
Jul 22, 2011 5.130 5.700 4.740 5.390 2,567,963 -0.50(-8.49%)
Jul 21, 2011 5.930 6.030 5.870 5.890 246,130 -0.01(-0.17%)
Jul 20, 2011 6.030 6.030 5.801 5.900 567,114 -0.11(-1.83%)
Jul 19, 2011 6.000 6.090 5.970 6.010 340,173 +0.06(+1.01%)
Jul 18, 2011 6.200 6.200 5.930 5.950 379,605 -0.29(-4.65%)
Jul 15, 2011 6.390 6.460 6.180 6.240 340,943 -0.10(-1.58%)
Jul 14, 2011 6.570 6.610 6.340 6.340 339,569 -0.23(-3.50%)
Jul 13, 2011 6.570 6.620 6.460 6.570 359,434 +0.02(+0.23%)
Jul 12, 2011 6.590 6.780 6.500 6.555 263,799 -0.08(-1.28%)
Jul 11, 2011 6.770 6.840 6.590 6.640 194,851 -0.28(-4.05%)
Jul 08, 2011 6.810 6.930 6.520 6.920 218,146 -0.04(-0.57%)
Jul 07, 2011 6.890 7.040 6.780 6.960 328,788 +0.15(+2.20%)
Jul 06, 2011 6.900 6.900 6.720 6.810 177,917 -0.09(-1.30%)
Jul 05, 2011 6.900 7.000 6.860 6.900 328,707 +0.01(+0.15%)
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.