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 )

24.92 +1.33 (+5.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2008 5.488 5.500 5.452 5.482 32,238 +0.04(+0.77%)
May 29, 2008 5.493 5.493 5.398 5.440 14,597 -0.06(-1.08%)
May 28, 2008 5.423 5.499 5.423 5.499 29,927 +0.20(+3.71%)
May 27, 2008 5.458 5.458 5.303 5.303 35,306 -0.08(-1.55%)
May 26, 2008 5.326 5.416 5.315 5.386 19,038 +0.00(+0.00%)
May 23, 2008 5.326 5.416 5.315 5.386 19,038 -0.02(-0.44%)
May 22, 2008 5.386 5.451 5.386 5.410 7,375 +0.07(+1.34%)
May 21, 2008 5.523 5.535 5.249 5.338 85,885 -0.13(-2.40%)
May 20, 2008 5.338 5.547 5.338 5.470 37,401 +0.17(+3.15%)
May 19, 2008 5.315 5.368 5.159 5.303 65,285 -0.02(-0.45%)
May 16, 2008 5.488 5.488 5.273 5.326 42,542 -0.14(-2.51%)
May 15, 2008 5.398 5.541 5.398 5.464 35,797 +0.04(+0.77%)
May 14, 2008 5.559 5.563 5.404 5.422 22,782 -0.16(-2.88%)
May 13, 2008 5.565 5.595 5.535 5.583 19,167 +0.05(+0.86%)
May 12, 2008 5.398 5.559 5.356 5.535 20,091 +0.14(+2.54%)
May 09, 2008 5.470 5.499 5.338 5.398 30,784 -0.14(-2.58%)
May 08, 2008 5.488 5.541 5.440 5.541 15,575 +0.05(+0.98%)
May 07, 2008 5.553 5.565 5.434 5.488 11,400 -0.03(-0.62%)
May 06, 2008 5.416 5.601 5.398 5.522 30,454 +0.05(+0.84%)
May 05, 2008 5.499 5.499 5.374 5.476 25,496 -0.07(-1.29%)
May 02, 2008 5.577 5.613 5.499 5.547 13,008 -0.11(-1.90%)
May 01, 2008 5.607 5.684 5.565 5.655 8,211 -0.01(-0.21%)
Apr 30, 2008 5.523 5.690 5.499 5.666 9,583 +0.14(+2.48%)
Apr 29, 2008 5.553 5.643 5.488 5.529 30,258 -0.03(-0.54%)
Apr 28, 2008 5.493 5.607 5.493 5.559 12,682 +0.00(+0.01%)
Apr 25, 2008 5.714 5.756 5.476 5.558 4,526 -0.04(-0.76%)
Apr 24, 2008 5.744 5.744 5.380 5.601 40,213 -0.14(-2.39%)
Apr 23, 2008 5.690 5.750 5.547 5.738 31,171 +0.00(+0.00%)
Apr 22, 2008 5.613 5.774 5.535 5.738 23,325 +0.16(+2.89%)
Apr 21, 2008 5.583 5.643 5.517 5.577 16,689 +0.00(+0.00%)
Apr 18, 2008 5.607 5.696 5.547 5.577 31,748 -0.10(-1.79%)
Apr 17, 2008 5.714 5.756 5.553 5.678 15,184 +0.00(+0.00%)
Apr 16, 2008 5.696 5.786 5.655 5.678 39,888 -0.02(-0.31%)
Apr 15, 2008 5.744 5.839 5.672 5.696 11,029 -0.01(-0.10%)
Apr 14, 2008 5.738 5.774 5.637 5.702 22,983 -0.07(-1.24%)
Apr 11, 2008 5.732 5.845 5.666 5.774 18,292 +0.07(+1.26%)
Apr 10, 2008 5.845 5.845 5.654 5.702 18,143 -0.08(-1.44%)
Apr 09, 2008 5.816 5.845 5.672 5.786 20,497 -0.06(-1.02%)
Apr 08, 2008 5.786 5.893 5.786 5.845 16,022 +0.11(+1.87%)
Apr 07, 2008 5.845 5.905 5.738 5.738 39,227 -0.11(-1.84%)
Apr 04, 2008 5.792 5.905 5.726 5.845 31,708 +0.15(+2.62%)
Apr 03, 2008 5.768 5.875 5.607 5.696 25,863 -0.20(-3.34%)
Apr 02, 2008 5.899 5.905 5.672 5.893 9,174 +0.02(+0.30%)
Apr 01, 2008 5.837 5.893 5.768 5.875 17,992 +0.14(+2.47%)
Mar 31, 2008 5.684 5.911 5.619 5.734 18,651 +0.14(+2.48%)
Mar 28, 2008 5.935 5.935 5.577 5.595 21,779 -0.26(-4.38%)
Mar 27, 2008 5.875 5.875 5.792 5.851 8,575 +0.03(+0.51%)
Mar 26, 2008 5.595 5.875 5.189 5.822 22,024 +0.15(+2.63%)
Mar 25, 2008 5.577 5.750 5.577 5.672 16,071 +0.16(+2.81%)
Mar 24, 2008 5.380 5.613 5.267 5.517 99,406 +0.25(+4.76%)
Mar 21, 2008 5.404 5.404 5.249 5.267 37,470 +0.00(+0.00%)
Mar 20, 2008 5.404 5.404 5.249 5.267 37,470 -0.08(-1.45%)
Mar 19, 2008 5.344 5.577 5.303 5.344 40,342 +0.06(+1.13%)
Mar 18, 2008 5.326 5.535 5.219 5.285 47,013 -0.07(-1.23%)
Mar 17, 2008 5.529 5.595 5.219 5.350 77,194 -0.34(-5.96%)
Mar 14, 2008 5.696 5.827 5.640 5.690 23,733 -0.01(-0.22%)
Mar 13, 2008 5.744 6.173 5.619 5.702 127,763 -0.21(-3.63%)
Mar 12, 2008 5.965 6.251 5.911 5.917 28,269 -0.04(-0.60%)
Mar 11, 2008 6.173 6.215 5.583 5.953 110,081 -0.05(-0.79%)
Mar 10, 2008 6.484 6.496 5.887 6.000 76,419 -0.52(-7.96%)
Mar 07, 2008 6.680 6.680 6.454 6.518 26,095 -0.22(-3.20%)
Mar 06, 2008 6.859 6.985 6.710 6.734 24,048 -0.16(-2.25%)
Mar 05, 2008 7.080 7.080 6.621 6.889 20,613 -0.12(-1.70%)
Mar 04, 2008 6.907 7.008 6.770 7.008 26,107 +0.00(+0.00%)
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.