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 (%)
May 31, 2013 6.150 6.180 6.040 6.050 146,908 -0.18(-2.89%)
May 30, 2013 6.190 6.250 6.080 6.230 87,047 +0.05(+0.81%)
May 29, 2013 6.180 6.270 6.020 6.180 70,478 -0.04(-0.64%)
May 28, 2013 6.050 6.220 5.960 6.220 162,112 +0.28(+4.71%)
May 24, 2013 6.000 6.050 5.850 5.940 0 -0.12(-1.98%)
May 23, 2013 5.800 6.070 5.780 6.060 0 +0.21(+3.59%)
May 22, 2013 5.820 6.130 5.800 5.850 0 -0.26(-4.26%)
May 21, 2013 6.090 6.180 6.010 6.110 0 +0.00(+0.00%)
May 20, 2013 6.110 6.130 6.030 6.110 0 -0.04(-0.65%)
May 17, 2013 6.200 6.200 5.970 6.150 0 -0.03(-0.49%)
May 16, 2013 6.200 6.260 6.140 6.180 95,361 -0.02(-0.32%)
May 15, 2013 6.110 6.210 6.080 6.200 0 +0.20(+3.33%)
May 13, 2013 5.960 6.010 5.820 6.000 0 +0.04(+0.67%)
May 10, 2013 5.950 6.020 5.890 5.960 0 +0.01(+0.17%)
May 09, 2013 6.150 6.180 5.660 5.950 0 -0.04(-0.67%)
May 08, 2013 5.980 5.990 5.610 5.990 0 +0.01(+0.17%)
May 07, 2013 6.000 6.010 5.860 5.980 0 +0.00(+0.00%)
May 06, 2013 5.850 6.050 5.850 5.980 0 +0.15(+2.57%)
May 03, 2013 5.670 5.850 5.600 5.830 0 +0.23(+4.11%)
May 02, 2013 5.480 5.630 5.480 5.600 0 +0.16(+2.94%)
May 01, 2013 5.730 5.730 5.360 5.440 0 -0.33(-5.72%)
Apr 30, 2013 5.660 5.830 5.600 5.770 0 +0.09(+1.58%)
Apr 29, 2013 5.600 5.700 5.580 5.680 78,957 +0.08(+1.43%)
Apr 26, 2013 5.620 5.670 5.550 5.600 115,742 -0.03(-0.53%)
Apr 25, 2013 5.640 5.640 5.550 5.630 78,276 +0.00(+0.00%)
Apr 24, 2013 5.560 5.680 5.560 5.630 60,403 +0.07(+1.26%)
Apr 23, 2013 5.520 5.580 5.490 5.560 76,530 +0.09(+1.65%)
Apr 22, 2013 5.560 5.580 5.340 5.470 161,143 -0.06(-1.08%)
Apr 19, 2013 5.430 5.570 5.360 5.530 161,146 +0.10(+1.84%)
Apr 18, 2013 5.360 5.440 5.230 5.430 283,522 +0.07(+1.31%)
Apr 17, 2013 5.500 5.510 5.320 5.360 242,575 -0.22(-3.94%)
Apr 16, 2013 5.430 5.640 5.350 5.580 127,049 +0.22(+4.10%)
Apr 15, 2013 5.660 5.700 5.350 5.360 240,094 -0.33(-5.80%)
Apr 12, 2013 5.590 5.710 5.510 5.690 88,160 +0.05(+0.89%)
Apr 11, 2013 5.770 5.770 5.580 5.640 94,594 -0.12(-2.08%)
Apr 10, 2013 5.700 5.890 5.690 5.760 246,702 +0.06(+1.05%)
Apr 09, 2013 5.770 5.770 5.640 5.700 137,218 -0.07(-1.21%)
Apr 08, 2013 5.730 5.770 5.585 5.770 108,496 +0.08(+1.41%)
Apr 05, 2013 5.450 5.700 5.270 5.690 124,276 +0.12(+2.15%)
Apr 04, 2013 5.670 5.690 5.565 5.570 214,022 -0.10(-1.76%)
Apr 03, 2013 5.620 5.700 5.520 5.670 196,624 +0.07(+1.25%)
Apr 02, 2013 5.720 5.800 5.580 5.600 103,119 -0.09(-1.58%)
Apr 01, 2013 5.810 5.880 5.640 5.690 175,185 -0.14(-2.40%)
Mar 28, 2013 5.980 6.000 5.790 5.830 166,573 -0.12(-2.02%)
Mar 27, 2013 5.930 5.990 5.860 5.950 132,152 -0.05(-0.83%)
Mar 26, 2013 6.070 6.070 5.960 6.000 247,005 -0.02(-0.33%)
Mar 25, 2013 6.000 6.070 5.920 6.020 197,031 +0.06(+1.01%)
Mar 22, 2013 5.840 5.970 5.780 5.960 180,344 +0.16(+2.76%)
Mar 21, 2013 5.940 5.970 5.780 5.800 227,344 -0.21(-3.49%)
Mar 20, 2013 5.990 6.030 5.920 6.010 213,867 +0.01(+0.17%)
Mar 19, 2013 6.000 6.090 5.826 6.000 337,984 +0.00(+0.00%)
Mar 18, 2013 5.850 6.000 5.800 6.000 179,664 +0.08(+1.35%)
Mar 15, 2013 5.950 5.950 5.850 5.920 236,037 -0.02(-0.34%)
Mar 14, 2013 5.750 5.950 5.750 5.940 210,793 +0.23(+4.03%)
Mar 13, 2013 5.850 5.920 5.700 5.710 138,526 -0.15(-2.56%)
Mar 12, 2013 5.910 6.090 5.830 5.860 245,940 -0.05(-0.85%)
Mar 11, 2013 5.520 5.990 5.520 5.910 514,409 +0.37(+6.68%)
Mar 08, 2013 5.520 5.560 5.450 5.540 357,231 +0.08(+1.47%)
Mar 07, 2013 5.430 5.530 5.430 5.460 129,441 +0.02(+0.37%)
Mar 06, 2013 5.530 5.580 5.430 5.440 263,034 -0.10(-1.81%)
Mar 05, 2013 5.470 5.701 5.320 5.540 413,229 +0.08(+1.47%)
Mar 04, 2013 5.500 5.530 5.390 5.460 161,689 -0.06(-1.09%)
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.