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 T Inc (NQ: AIRT )

23.06 +0.24 (+1.05%)
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 (%)
Mar 29, 2018 16.87 16.87 16.87 66 -0.13(-0.78%)
Mar 28, 2018 16.97 17.00 16.97 17.00 916 +0.33(+2.00%)
Mar 27, 2018 16.67 16.73 16.00 16.67 9,454 -0.59(-3.44%)
Mar 26, 2018 17.27 17.27 17.26 17.26 757 -0.37(-2.12%)
Mar 22, 2018 17.63 17.63 17.63 144 +0.00(+0.00%)
Mar 21, 2018 17.66 17.67 17.63 17.63 4,099 +0.30(+1.73%)
Mar 19, 2018 17.33 17.33 17.33 0 -0.53(-2.99%)
Mar 16, 2018 17.87 17.87 17.87 17.87 451 -0.13(-0.70%)
Mar 15, 2018 18.00 18.00 17.99 17.99 1,797 +0.19(+1.09%)
Mar 14, 2018 17.96 18.00 17.27 17.80 6,243 -0.19(-1.07%)
Mar 12, 2018 17.99 17.99 17.99 4 -0.01(-0.04%)
Mar 08, 2018 18.00 18.00 18.00 394 +0.01(+0.04%)
Mar 07, 2018 16.60 18.11 16.53 17.99 2,104 -0.21(-1.14%)
Mar 06, 2018 16.97 18.20 16.97 18.20 871 +1.53(+9.20%)
Mar 02, 2018 16.67 16.67 16.67 105 +0.03(+0.20%)
Feb 28, 2018 16.63 16.63 16.63 19 -0.10(-0.62%)
Feb 26, 2018 16.74 16.74 16.74 37 -0.73(-4.18%)
Feb 23, 2018 17.67 17.67 17.47 17.47 1,138 -0.53(-2.96%)
Feb 21, 2018 18.00 18.00 18.00 18 +0.30(+1.71%)
Feb 20, 2018 17.70 17.70 17.70 17.70 1,080 -0.59(-3.25%)
Feb 16, 2018 18.29 18.29 18.29 0 +0.29(+1.59%)
Feb 15, 2018 18.07 18.07 18.00 18.01 4,459 +0.01(+0.04%)
Feb 14, 2018 17.97 18.00 17.97 18.00 318 +0.00(+0.00%)
Feb 13, 2018 17.13 18.00 17.07 18.00 2,008 +0.00(+0.00%)
Feb 12, 2018 18.13 18.26 17.60 18.00 3,375 -0.27(-1.46%)
Feb 09, 2018 19.10 19.10 18.27 18.27 2,487 -1.03(-5.35%)
Feb 07, 2018 19.30 19.30 19.30 118 +0.37(+1.94%)
Feb 06, 2018 18.80 19.30 18.00 18.93 6,804 +0.57(+3.08%)
Feb 05, 2018 19.10 19.17 18.37 18.37 2,370 -0.97(-5.03%)
Feb 01, 2018 19.34 19.34 19.34 6 -2.16(-10.03%)
Jan 30, 2018 21.50 21.50 21.50 24 +0.00(+0.00%)
Jan 29, 2018 22.00 22.00 21.50 21.50 3,654 -0.50(-2.29%)
Jan 26, 2018 20.67 22.00 20.66 22.00 2,073 +0.73(+3.43%)
Jan 25, 2018 21.27 21.27 21.27 21.27 781 +1.31(+6.55%)
Jan 24, 2018 19.96 19.96 19.96 19.96 484 +1.08(+5.74%)
Jan 23, 2018 20.66 20.66 18.88 18.88 624 -1.25(-6.21%)
Jan 22, 2018 20.05 20.56 20.05 20.13 1,093 +0.25(+1.24%)
Jan 19, 2018 20.66 20.66 19.88 19.88 1,927 -0.08(-0.42%)
Jan 18, 2018 20.83 20.83 18.67 19.97 3,564 -0.87(-4.16%)
Jan 17, 2018 19.70 20.94 19.70 20.83 1,692 +1.27(+6.48%)
Jan 16, 2018 20.30 20.30 19.57 19.57 1,267 -0.23(-1.19%)
Jan 12, 2018 19.80 19.80 19.80 0 -0.23(-1.16%)
Jan 11, 2018 21.17 22.20 20.03 20.03 4,915 -0.67(-3.22%)
Jan 10, 2018 22.97 22.97 20.67 20.70 23,080 -1.73(-7.73%)
Jan 09, 2018 22.23 23.07 21.73 22.43 16,140 +0.68(+3.14%)
Jan 08, 2018 21.40 23.22 20.44 21.75 16,888 +0.35(+1.64%)
Jan 05, 2018 18.40 21.40 18.17 21.40 16,254 +3.23(+17.80%)
Jan 04, 2018 16.60 18.27 16.60 18.17 8,233 +1.53(+9.22%)
Jan 03, 2018 16.33 16.67 16.00 16.63 5,820 +0.08(+0.50%)
Jan 02, 2018 16.60 16.46 16.55 2,586 +0.09(+0.54%)
Dec 29, 2017 16.46 16.46 16.46 0 +0.63(+3.97%)
Dec 28, 2017 15.83 15.83 15.83 15.83 330 +0.43(+2.81%)
Dec 27, 2017 15.43 16.51 15.40 15.40 83,467 +0.06(+0.41%)
Dec 18, 2017 15.34 15.34 15.34 91 -0.16(-1.05%)
Dec 15, 2017 15.70 15.70 15.50 15.50 1,177 -0.43(-2.67%)
Dec 14, 2017 15.33 16.00 15.33 15.93 4,593 +0.06(+0.37%)
Dec 13, 2017 15.70 15.87 15.70 15.87 1,260 -0.05(-0.33%)
Dec 12, 2017 15.92 15.92 15.92 15.92 150 +0.09(+0.59%)
Dec 11, 2017 15.77 15.83 15.77 15.83 631 -0.17(-1.09%)
Dec 07, 2017 16.00 16.00 16.00 16 -0.07(-0.42%)
Dec 05, 2017 16.07 16.07 16.07 228 +0.03(+0.21%)
Nov 30, 2017 16.03 16.03 16.03 195 +0.37(+2.34%)
Nov 29, 2017 15.70 15.87 15.40 15.67 1,876 -0.03(-0.21%)
Nov 28, 2017 15.92 16.13 15.70 15.70 6,631 -0.63(-3.88%)
Nov 27, 2017 14.97 16.37 14.97 16.33 14,937 +1.37(+9.13%)
Nov 24, 2017 14.73 15.00 14.67 14.97 3,604 +0.37(+2.51%)
Nov 22, 2017 14.60 14.65 14.60 14.60 2,185 +0.00(+0.00%)
Nov 21, 2017 14.07 14.60 14.07 14.60 5,073 +0.53(+3.79%)
Nov 20, 2017 14.33 14.53 14.03 14.07 6,991 -0.57(-3.87%)
Nov 17, 2017 14.00 14.63 13.97 14.63 4,123 +0.80(+5.78%)
Nov 16, 2017 13.50 13.97 13.50 13.83 6,592 +0.90(+6.96%)
Nov 15, 2017 12.93 12.93 12.93 12.93 439 -0.05(-0.35%)
Nov 14, 2017 13.33 13.33 12.98 12.98 1,537 -0.35(-2.66%)
Nov 09, 2017 13.33 13.33 13.33 1 +0.13(+1.01%)
Nov 08, 2017 13.20 13.20 13.20 13.20 225 -0.80(-5.71%)
Nov 07, 2017 13.13 14.01 13.13 14.00 9,492 +0.70(+5.26%)
Nov 06, 2017 13.27 13.30 13.27 13.30 300 +0.00(+0.02%)
Nov 03, 2017 13.34 13.38 13.16 13.30 8,113 +0.20(+1.50%)
Nov 01, 2017 13.10 13.10 13.10 0 +0.10(+0.79%)
Oct 31, 2017 12.87 13.00 12.87 13.00 1,375 +0.53(+4.25%)
Oct 30, 2017 12.97 12.97 12.47 12.47 2,190 -0.23(-1.84%)
Oct 27, 2017 12.40 13.07 12.40 12.70 9,805 +0.80(+6.72%)
Oct 26, 2017 11.90 11.90 11.90 11.90 1,017 +0.07(+0.56%)
Oct 25, 2017 11.97 11.98 11.83 11.83 1,509 -0.37(-3.01%)
Oct 23, 2017 12.20 12.20 12.20 12 +0.03(+0.27%)
Oct 20, 2017 11.77 12.17 11.77 12.17 1,446 +0.33(+2.79%)
Oct 19, 2017 11.84 11.84 11.83 11.84 1,446 +0.27(+2.33%)
Oct 16, 2017 11.57 11.57 11.57 100 -0.57(-4.67%)
Oct 13, 2017 12.13 12.13 12.13 12.13 286 +0.33(+2.82%)
Oct 12, 2017 11.80 11.80 11.80 11.80 514 -0.07(-0.56%)
Oct 11, 2017 12.10 12.12 11.87 11.87 2,113 -0.47(-3.78%)
Oct 06, 2017 12.33 12.33 12.33 0 -0.50(-3.90%)
Oct 05, 2017 12.83 12.83 12.83 12.83 157 +0.00(+0.00%)
Oct 04, 2017 12.20 13.22 12.20 12.83 4,368 +0.73(+6.06%)
Oct 03, 2017 12.03 12.10 12.00 12.10 1,456 +0.30(+2.54%)
Oct 02, 2017 11.80 11.80 11.80 11.80 744 +0.03(+0.23%)
Sep 28, 2017 11.77 11.77 11.77 223 +0.11(+0.91%)
Sep 27, 2017 11.67 11.67 11.67 11.67 402 -0.05(-0.39%)
Sep 26, 2017 11.71 11.71 11.71 11.71 385 -0.09(-0.74%)
Sep 25, 2017 11.47 11.97 11.37 11.80 5,344 +0.50(+4.39%)
Sep 22, 2017 11.27 11.33 11.27 11.30 1,434 +0.04(+0.32%)
Sep 20, 2017 11.27 11.27 11.27 0 -0.50(-4.25%)
Sep 18, 2017 11.77 11.77 11.77 169 -0.10(-0.84%)
Sep 15, 2017 11.03 11.90 11.03 11.87 2,398 +0.87(+7.88%)
Sep 14, 2017 11.03 11.07 11.00 11.00 2,844 -0.03(-0.30%)
Sep 13, 2017 10.97 11.03 10.77 11.03 1,231 +0.03(+0.30%)
Sep 12, 2017 10.60 11.00 10.60 11.00 1,854 +0.17(+1.54%)
Sep 11, 2017 10.47 10.83 10.47 10.83 1,173 -0.27(-2.40%)
Sep 08, 2017 11.03 11.10 9.933 11.10 3,331 -0.03(-0.30%)
Sep 07, 2017 11.17 11.17 11.13 11.13 577 +0.03(+0.30%)
Sep 06, 2017 11.20 11.37 11.10 11.10 2,605 -0.13(-1.19%)
Sep 05, 2017 11.53 11.97 11.10 11.23 2,121 -0.60(-5.04%)
Sep 01, 2017 11.35 11.83 11.35 11.83 886 +0.16(+1.40%)
Aug 28, 2017 11.67 11.67 11.67 0 +0.60(+5.39%)
Aug 25, 2017 11.60 11.83 11.07 11.07 8,364 +0.04(+0.33%)
Aug 24, 2017 11.03 11.03 11.03 11.03 298 -0.40(-3.50%)
Aug 23, 2017 11.43 11.43 11.43 11.43 295 +0.06(+0.55%)
Aug 22, 2017 11.37 11.37 11.37 11.37 625 -0.06(-0.55%)
Aug 21, 2017 11.03 11.43 11.03 11.43 795 +0.42(+3.78%)
Aug 18, 2017 10.70 11.02 10.52 11.02 2,878 +0.08(+0.76%)
Aug 17, 2017 10.93 10.93 10.93 10.93 390 +0.20(+1.86%)
Aug 16, 2017 10.64 10.90 10.64 10.73 1,452 +0.00(+0.00%)
Aug 15, 2017 10.43 10.87 10.43 10.73 1,203 -0.27(-2.42%)
Aug 11, 2017 11.00 11.00 11.00 1 +0.08(+0.76%)
Aug 10, 2017 10.80 10.92 10.70 10.92 964 +0.15(+1.39%)
Aug 09, 2017 10.87 11.47 10.77 10.77 5,613 -0.30(-2.71%)
Aug 07, 2017 11.07 11.07 11.07 40 -0.37(-3.21%)
Aug 04, 2017 11.07 11.43 10.87 11.43 3,280 +0.55(+5.06%)
Aug 03, 2017 10.88 10.88 10.88 10.88 456 +0.08(+0.77%)
Aug 02, 2017 10.70 10.90 10.70 10.80 3,261 -0.00(-0.03%)
Aug 01, 2017 10.83 10.80 10.80 945 -0.03(-0.28%)
Jul 31, 2017 10.93 10.93 10.57 10.83 14,131 -0.23(-2.11%)
Jul 28, 2017 11.07 11.07 11.07 11.07 435 -0.13(-1.19%)
Jul 27, 2017 11.43 11.48 11.20 11.20 6,534 -0.13(-1.18%)
Jul 26, 2017 10.97 11.60 10.97 11.33 8,212 +0.40(+3.66%)
Jul 25, 2017 10.59 11.30 10.59 10.93 7,737 +0.27(+2.50%)
Jul 24, 2017 10.80 10.83 10.63 10.67 13,891 +0.03(+0.31%)
Jul 21, 2017 10.63 10.65 10.63 10.63 3,745 -0.07(-0.62%)
Jul 20, 2017 10.67 10.97 10.57 10.70 10,548 +0.20(+1.90%)
Jul 19, 2017 10.33 10.66 10.33 10.50 3,229 -0.03(-0.32%)
Jul 18, 2017 10.86 11.14 9.600 10.53 39,607 -0.30(-2.77%)
Jul 17, 2017 11.67 12.33 10.47 10.83 60,552 -2.10(-16.24%)
Jul 14, 2017 12.87 12.93 12.73 12.93 5,133 -0.20(-1.52%)
Jul 13, 2017 13.97 13.97 13.13 13.13 510 +0.33(+2.60%)
Jul 12, 2017 12.67 12.80 12.67 12.80 409 -1.05(-7.56%)
Jul 11, 2017 12.87 13.85 12.87 13.85 973 +0.80(+6.15%)
Jul 10, 2017 12.87 13.04 12.87 13.04 658 -0.62(-4.55%)
Jul 06, 2017 13.67 13.67 13.67 118 +0.00(+0.00%)
Jul 05, 2017 13.67 13.74 13.67 13.67 2,463 +0.00(+0.00%)
Jul 03, 2017 13.67 13.67 13.67 13.67 265 -0.47(-3.30%)
Jun 30, 2017 13.67 14.13 13.67 14.13 2,146 +0.43(+3.16%)
Jun 29, 2017 13.70 13.70 13.70 13.70 313 -0.25(-1.79%)
Jun 28, 2017 13.95 13.95 13.95 13.95 397 +0.15(+1.09%)
Jun 26, 2017 13.80 13.80 13.80 1 +0.72(+5.51%)
Jun 20, 2017 13.08 13.08 13.08 58 -1.29(-8.96%)
Jun 19, 2017 12.93 14.37 12.93 14.37 4,770 +1.70(+13.42%)
Jun 16, 2017 12.67 12.67 12.67 12.67 604 -0.03(-0.26%)
Jun 15, 2017 12.70 12.70 12.70 12.70 157 -0.16(-1.24%)
Jun 12, 2017 12.86 12.86 12.86 19 -0.07(-0.52%)
Jun 05, 2017 12.93 12.93 12.93 342 -0.01(-0.05%)
Jun 02, 2017 12.93 12.93 12.93 12.93 375 +0.27(+2.10%)
Jun 01, 2017 12.87 12.87 12.67 12.67 708 +0.00(+0.00%)
May 31, 2017 12.74 12.74 12.67 12.67 457 +0.03(+0.26%)
May 26, 2017 12.63 12.63 12.63 0 +0.27(+2.22%)
May 24, 2017 12.36 12.36 12.36 1 -0.64(-4.93%)
May 18, 2017 13.00 13.00 13.00 0 +0.13(+1.04%)
May 16, 2017 12.87 12.87 12.87 82 -0.03(-0.26%)
May 12, 2017 12.90 12.90 12.90 37 +0.20(+1.58%)
May 09, 2017 12.70 12.70 12.70 49 -0.07(-0.52%)
May 08, 2017 12.77 12.77 12.77 12.77 474 -0.23(-1.79%)
May 04, 2017 13.00 13.00 13.00 10 +0.32(+2.53%)
May 01, 2017 12.68 12.68 12.68 22 +0.11(+0.87%)
Apr 27, 2017 12.57 12.57 12.57 66 -0.30(-2.31%)
Apr 26, 2017 12.87 12.87 12.87 12.87 435 -0.23(-1.78%)
Apr 25, 2017 12.70 13.10 12.70 13.10 912 +0.00(+0.00%)
Apr 24, 2017 13.70 13.70 12.53 13.10 3,013 -0.67(-4.84%)
Apr 20, 2017 13.77 13.77 13.77 30 +0.10(+0.73%)
Apr 19, 2017 12.80 13.67 12.68 13.67 3,366 +1.17(+9.33%)
Apr 17, 2017 12.50 12.50 12.50 225 -0.57(-4.34%)
Apr 13, 2017 13.07 13.10 13.07 13.07 951 +0.17(+1.29%)
Apr 12, 2017 12.90 12.90 12.90 12.90 150 -0.20(-1.53%)
Apr 06, 2017 13.10 13.10 13.10 171 +0.10(+0.79%)
Apr 05, 2017 13.02 13.67 12.63 13.00 5,860 +0.13(+1.01%)
Apr 04, 2017 12.70 12.87 12.70 12.87 3,052 -0.20(-1.53%)
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.