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 )

25.82 +0.24 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2005 8.685 9.019 8.512 8.732 268,290 +0.10(+1.11%)
Apr 28, 2005 8.852 9.126 8.512 8.637 268,386 -0.22(-2.49%)
Apr 27, 2005 8.947 9.281 8.685 8.858 316,018 -0.14(-1.53%)
Apr 26, 2005 9.186 9.382 8.968 8.995 190,544 -0.07(-0.79%)
Apr 25, 2005 9.388 9.388 8.959 9.066 172,676 -0.19(-2.06%)
Apr 22, 2005 9.144 9.872 8.989 9.257 487,358 +0.01(+0.13%)
Apr 21, 2005 9.746 9.961 9.126 9.245 820,786 -0.54(-5.49%)
Apr 20, 2005 8.649 9.991 8.649 9.782 2,168,826 +1.22(+14.29%)
Apr 19, 2005 8.500 8.631 8.362 8.559 257,418 +0.21(+2.50%)
Apr 18, 2005 8.530 8.768 8.201 8.351 398,691 -0.19(-2.25%)
Apr 15, 2005 9.054 9.472 8.386 8.543 501,760 -0.61(-6.70%)
Apr 14, 2005 9.496 9.752 9.042 9.156 409,406 -0.36(-3.82%)
Apr 13, 2005 9.866 10.24 9.454 9.520 335,798 -0.38(-3.86%)
Apr 12, 2005 10.05 10.05 9.555 9.901 324,830 -0.16(-1.54%)
Apr 11, 2005 10.40 10.56 9.955 10.06 605,956 -0.46(-4.37%)
Apr 08, 2005 9.866 10.96 9.866 10.52 1,625,003 +0.63(+6.33%)
Apr 07, 2005 9.800 9.991 9.746 9.889 192,571 +0.04(+0.42%)
Apr 06, 2005 9.854 10.12 9.728 9.848 239,090 -0.05(-0.54%)
Apr 05, 2005 9.663 10.34 9.663 9.901 592,381 +0.14(+1.40%)
Apr 04, 2005 9.901 9.901 9.490 9.764 391,908 -0.14(-1.44%)
Apr 01, 2005 10.38 10.56 9.788 9.907 399,379 -0.42(-4.04%)
Mar 31, 2005 9.848 10.62 9.848 10.32 496,321 +0.35(+3.53%)
Mar 30, 2005 10.11 10.37 9.746 9.973 390,183 -0.13(-1.30%)
Mar 29, 2005 10.87 10.87 9.878 10.10 694,791 -0.59(-5.52%)
Mar 28, 2005 10.96 11.18 10.62 10.69 614,445 +0.04(+0.39%)
Mar 24, 2005 10.90 11.49 10.65 10.65 1,376,700 -0.14(-1.33%)
Mar 23, 2005 10.93 11.32 10.55 10.80 1,810,160 +0.01(+0.06%)
Mar 22, 2005 9.842 11.61 9.842 10.79 5,379,526 +0.88(+8.91%)
Mar 21, 2005 10.14 10.14 9.699 9.907 532,598 -0.23(-2.29%)
Mar 18, 2005 9.746 10.14 9.425 10.14 840,639 +0.39(+3.98%)
Mar 17, 2005 9.251 10.26 9.090 9.752 1,182,181 +0.45(+4.81%)
Mar 16, 2005 9.889 9.925 9.245 9.305 432,710 -0.28(-2.92%)
Mar 15, 2005 9.901 10.44 9.251 9.585 1,057,482 -0.17(-1.71%)
Mar 14, 2005 10.47 10.64 9.734 9.752 1,766,652 -0.63(-6.09%)
Mar 11, 2005 8.309 10.58 8.142 10.38 3,457,979 +2.03(+24.36%)
Mar 10, 2005 8.553 8.762 8.219 8.351 531,283 -0.20(-2.30%)
Mar 09, 2005 8.911 9.048 8.541 8.547 359,115 -0.35(-3.95%)
Mar 08, 2005 9.311 9.514 8.899 8.899 601,359 -0.47(-5.03%)
Mar 07, 2005 9.693 9.925 9.198 9.371 537,991 -0.32(-3.32%)
Mar 04, 2005 9.967 10.09 9.693 9.693 311,501 -0.21(-2.11%)
Mar 03, 2005 10.16 10.22 9.687 9.901 265,365 -0.10(-0.95%)
Mar 02, 2005 9.901 10.38 9.693 9.997 431,954 +0.10(+0.96%)
Mar 01, 2005 9.973 10.43 9.848 9.901 514,305 -0.13(-1.25%)
Feb 28, 2005 9.752 10.24 9.472 10.03 607,413 +0.21(+2.19%)
Feb 25, 2005 9.955 10.08 9.579 9.812 625,144 -0.05(-0.54%)
Feb 24, 2005 10.51 10.53 9.728 9.866 846,640 -0.64(-6.08%)
Feb 23, 2005 10.36 11.02 10.30 10.50 865,794 +0.17(+1.62%)
Feb 22, 2005 11.10 11.15 10.24 10.34 949,393 -0.91(-8.06%)
Feb 18, 2005 12.34 12.51 11.21 11.24 1,141,116 -1.10(-8.89%)
Feb 17, 2005 12.47 13.03 12.26 12.34 764,821 -0.03(-0.24%)
Feb 16, 2005 12.05 12.68 12.05 12.37 487,985 +0.16(+1.27%)
Feb 15, 2005 12.56 12.69 11.99 12.22 697,349 +0.01(+0.05%)
Feb 14, 2005 12.47 13.33 12.08 12.21 1,652,367 -0.18(-1.44%)
Feb 11, 2005 11.77 13.42 11.23 12.39 3,295,692 +0.88(+7.62%)
Feb 10, 2005 11.99 12.10 11.34 11.51 755,604 -0.39(-3.26%)
Feb 09, 2005 12.08 12.22 11.61 11.90 911,429 +0.05(+0.45%)
Feb 08, 2005 12.54 12.97 11.77 11.85 2,996,915 -0.98(-7.63%)
Feb 07, 2005 10.32 12.87 10.15 12.82 7,472,722 +2.31(+22.02%)
Feb 04, 2005 10.68 11.02 10.38 10.51 950,427 -0.02(-0.17%)
Feb 03, 2005 10.97 11.15 10.29 10.53 788,363 -0.45(-4.08%)
Feb 02, 2005 10.89 11.57 10.63 10.97 1,931,841 +0.10(+0.93%)
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.