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 )

13.08 -0.11 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2008 0.6500 0.7800 0.6500 0.7400 164,481 +0.02(+2.78%)
Sep 29, 2008 0.7208 0.7400 0.6200 0.7200 274,280 -0.02(-2.70%)
Sep 26, 2008 0.8000 0.8000 0.7200 0.7400 145,134 -0.07(-8.64%)
Sep 25, 2008 0.8400 0.8500 0.7800 0.8100 119,009 +0.00(+0.00%)
Sep 24, 2008 0.7500 0.8400 0.7500 0.8100 200,063 +0.05(+6.58%)
Sep 23, 2008 0.8300 0.8900 0.7500 0.7600 142,597 -0.07(-8.43%)
Sep 22, 2008 0.8900 0.8900 0.8100 0.8300 106,707 -0.06(-6.74%)
Sep 19, 2008 0.9700 0.9700 0.8700 0.8900 134,850 +0.05(+5.95%)
Sep 18, 2008 0.8500 0.8700 0.8000 0.8400 271,792 -0.01(-1.18%)
Sep 17, 2008 0.9200 0.9200 0.8100 0.8500 553,982 -0.05(-5.56%)
Sep 16, 2008 0.9108 0.9390 0.9000 0.9000 1,151,211 -0.01(-1.10%)
Sep 15, 2008 0.9200 0.9400 0.9100 0.9100 199,213 -0.03(-3.19%)
Sep 12, 2008 0.9108 0.9700 0.9108 0.9400 25,545 -0.01(-1.05%)
Sep 11, 2008 0.9800 0.9800 0.9100 0.9500 122,648 -0.01(-1.04%)
Sep 10, 2008 0.9600 0.9800 0.9500 0.9600 38,289 -0.01(-1.03%)
Sep 09, 2008 0.9900 0.9900 0.9500 0.9700 93,557 +0.00(+0.00%)
Sep 08, 2008 0.9500 0.9700 0.9311 0.9700 107,512 +0.01(+1.04%)
Sep 05, 2008 0.9800 0.9800 0.9401 0.9600 166,577 -0.01(-0.93%)
Sep 04, 2008 0.9800 0.9800 0.9500 0.9690 117,162 +0.03(+3.09%)
Sep 03, 2008 0.9600 1.010 0.9400 0.9400 388,871 -0.02(-2.08%)
Sep 02, 2008 0.9900 1.000 0.9600 0.9600 71,837 -0.03(-3.03%)
Aug 29, 2008 0.9900 0.9900 0.9550 0.9900 140,932 +0.03(+3.22%)
Aug 28, 2008 0.9705 0.9800 0.9311 0.9591 324,597 +0.01(+0.96%)
Aug 27, 2008 0.9612 0.9800 0.9207 0.9500 338,291 -0.02(-2.06%)
Aug 26, 2008 1.000 1.000 0.9600 0.9700 142,869 +0.00(+0.29%)
Aug 25, 2008 0.9700 1.010 0.9100 0.9672 116,423 -0.00(-0.29%)
Aug 22, 2008 0.9900 1.000 0.9500 0.9700 230,414 -0.01(-1.02%)
Aug 21, 2008 0.9500 0.9900 0.9300 0.9800 213,210 +0.04(+3.70%)
Aug 20, 2008 0.9799 0.9900 0.9300 0.9450 190,124 -0.02(-1.56%)
Aug 19, 2008 0.9108 0.9700 0.9108 0.9600 78,441 +0.05(+5.49%)
Aug 18, 2008 0.9500 0.9800 0.9000 0.9100 86,971 +0.00(+0.00%)
Aug 15, 2008 0.9000 0.9300 0.8900 0.9100 91,420 -0.03(-3.19%)
Aug 14, 2008 0.9100 0.9799 0.9100 0.9400 142,905 -0.01(-0.53%)
Aug 13, 2008 1.020 1.020 0.9400 0.9450 64,884 -0.05(-5.03%)
Aug 12, 2008 0.9100 1.010 0.9100 0.9950 130,665 +0.03(+2.58%)
Aug 11, 2008 0.9500 0.9800 0.9500 0.9700 60,322 -0.03(-3.00%)
Aug 08, 2008 0.9500 1.000 0.8700 1.000 177,975 +0.06(+6.38%)
Aug 07, 2008 1.030 1.030 0.9400 0.9400 158,867 -0.07(-6.93%)
Aug 06, 2008 0.9700 1.010 0.9400 1.010 343,830 +0.10(+10.99%)
Aug 05, 2008 1.000 1.010 0.9100 0.9100 142,481 -0.08(-8.08%)
Aug 04, 2008 1.000 1.010 0.9501 0.9900 565,143 -0.01(-1.00%)
Aug 01, 2008 0.9000 1.010 0.9000 1.000 188,843 +0.09(+9.89%)
Jul 31, 2008 0.9400 0.9500 0.8500 0.9100 137,476 -0.03(-3.19%)
Jul 30, 2008 0.8800 0.9400 0.8700 0.9400 125,528 +0.05(+5.62%)
Jul 29, 2008 0.8900 0.8900 0.8100 0.8900 233,060 +0.03(+3.49%)
Jul 28, 2008 0.8700 0.9000 0.8100 0.8600 229,759 -0.04(-4.44%)
Jul 25, 2008 0.8600 0.9000 0.8000 0.9000 45,577 +0.01(+1.12%)
Jul 24, 2008 1.000 1.000 0.8900 0.8900 34,939 -0.05(-5.32%)
Jul 23, 2008 0.9700 0.9700 0.9000 0.9400 122,609 +0.00(+0.00%)
Jul 22, 2008 0.8800 0.9800 0.8300 0.9400 154,482 +0.12(+14.63%)
Jul 21, 2008 1.000 1.000 0.8000 0.8200 143,755 -0.01(-1.20%)
Jul 18, 2008 0.9500 0.9500 0.8000 0.8300 369,646 -0.02(-2.35%)
Jul 17, 2008 0.7900 0.8600 0.7900 0.8500 94,774 +0.06(+7.61%)
Jul 16, 2008 0.7500 0.8600 0.7500 0.7899 220,269 -0.03(-3.55%)
Jul 15, 2008 0.9400 0.9400 0.8100 0.8190 309,043 -0.05(-5.86%)
Jul 14, 2008 0.8400 0.9400 0.8000 0.8700 307,491 -0.03(-3.33%)
Jul 11, 2008 0.8900 0.9000 0.7700 0.9000 458,452 +0.03(+3.45%)
Jul 10, 2008 0.9400 0.9510 0.8700 0.8700 111,570 -0.07(-7.45%)
Jul 09, 2008 0.9408 0.9798 0.9106 0.9400 90,051 +0.02(+2.17%)
Jul 08, 2008 0.9700 1.120 0.9100 0.9200 810,093 -0.08(-8.00%)
Jul 07, 2008 1.000 1.000 0.9500 1.000 311,816 +0.04(+4.17%)
Jul 04, 2008 0.9900 1.020 0.9600 0.9600 77,171 +0.00(+0.00%)
Jul 03, 2008 0.9900 1.020 0.9600 0.9600 77,171 -0.02(-2.04%)
Jul 02, 2008 0.9712 1.001 0.9500 0.9800 306,541 -0.01(-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.