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 )

26.13 -0.10 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2009 5.225 5.344 5.214 5.321 7,262 +0.10(+1.94%)
May 28, 2009 5.225 5.249 5.159 5.219 19,830 +0.11(+2.10%)
May 27, 2009 5.064 5.338 5.064 5.112 10,087 +0.10(+1.90%)
May 26, 2009 4.981 5.219 4.980 5.016 27,812 +0.07(+1.33%)
May 22, 2009 4.921 4.981 4.921 4.951 5,364 +0.20(+4.25%)
May 21, 2009 4.825 4.825 4.719 4.749 3,517 -0.02(-0.35%)
May 20, 2009 4.593 4.886 4.593 4.766 8,969 +0.10(+2.04%)
May 19, 2009 4.712 4.712 4.652 4.670 12,049 -0.04(-0.88%)
May 18, 2009 4.652 4.712 4.593 4.712 10,064 +0.08(+1.80%)
May 15, 2009 4.587 4.738 4.587 4.629 888 +0.09(+1.97%)
May 14, 2009 4.504 4.539 4.482 4.539 720 +0.04(+0.79%)
May 13, 2009 4.772 4.772 4.474 4.503 8,109 -0.27(-5.62%)
May 12, 2009 4.903 4.957 4.772 4.772 6,273 -0.06(-1.23%)
May 11, 2009 4.736 4.831 4.736 4.831 4,330 +0.17(+3.58%)
May 08, 2009 4.808 4.808 4.652 4.664 19,816 -0.24(-4.98%)
May 07, 2009 4.933 4.981 4.790 4.909 12,295 +0.15(+3.13%)
May 06, 2009 4.766 4.954 4.635 4.760 22,266 -0.13(-2.68%)
May 05, 2009 4.652 4.992 4.414 4.891 26,675 +0.24(+5.13%)
May 04, 2009 5.153 5.153 4.330 4.652 70,818 +0.42(+10.01%)
May 01, 2009 4.247 4.265 4.175 4.229 11,387 -0.02(-0.42%)
Apr 30, 2009 4.187 4.247 4.074 4.247 4,992 +0.13(+3.19%)
Apr 29, 2009 4.074 4.259 4.074 4.116 9,802 -0.02(-0.55%)
Apr 28, 2009 4.205 4.220 4.056 4.138 25,158 -0.08(-2.01%)
Apr 27, 2009 4.157 4.223 4.056 4.223 9,105 +0.01(+0.30%)
Apr 24, 2009 4.247 4.247 3.877 4.210 12,086 +0.01(+0.13%)
Apr 23, 2009 4.116 4.205 3.996 4.205 28,268 +0.18(+4.60%)
Apr 22, 2009 3.949 4.026 3.907 4.020 19,070 +0.14(+3.53%)
Apr 21, 2009 3.907 3.961 3.734 3.883 9,116 +0.04(+0.93%)
Apr 20, 2009 3.907 3.907 3.805 3.847 18,559 -0.04(-1.08%)
Apr 17, 2009 3.758 3.889 3.758 3.889 21,516 +0.17(+4.66%)
Apr 16, 2009 3.674 3.716 3.638 3.716 6,801 -0.05(-1.42%)
Apr 15, 2009 3.579 3.770 3.555 3.770 3,146 +0.24(+6.94%)
Apr 14, 2009 3.537 3.606 3.519 3.525 9,489 +0.03(+0.85%)
Apr 13, 2009 3.579 3.579 3.483 3.495 24,522 -0.11(-3.14%)
Apr 09, 2009 3.579 3.698 3.549 3.609 9,339 +0.01(+0.41%)
Apr 08, 2009 3.471 3.668 3.471 3.594 4,694 +0.13(+3.70%)
Apr 07, 2009 3.513 3.513 3.460 3.465 7,276 -0.03(-0.85%)
Apr 06, 2009 3.609 3.788 3.489 3.495 8,801 -0.04(-1.01%)
Apr 03, 2009 3.579 3.660 3.465 3.531 8,325 -0.10(-2.63%)
Apr 02, 2009 3.591 3.686 3.579 3.627 13,559 +0.15(+4.29%)
Apr 01, 2009 3.418 3.588 3.418 3.477 8,550 +0.07(+1.92%)
Mar 31, 2009 3.597 3.627 3.412 3.412 11,844 -0.16(-4.51%)
Mar 30, 2009 3.465 3.573 3.460 3.573 1,844 +0.08(+2.22%)
Mar 26, 2009 3.549 3.692 3.495 3.495 12,952 +0.00(+0.09%)
Mar 25, 2009 3.525 3.530 3.489 3.492 6,248 -0.03(-0.76%)
Mar 24, 2009 3.448 3.519 3.430 3.519 4,526 +0.00(+0.00%)
Mar 23, 2009 3.609 3.609 3.519 3.519 8,466 -0.11(-2.96%)
Mar 20, 2009 3.597 3.692 3.567 3.627 4,912 +0.08(+2.18%)
Mar 19, 2009 3.579 3.584 3.525 3.549 5,326 -0.03(-0.83%)
Mar 18, 2009 3.591 3.656 3.531 3.579 15,189 -0.02(-0.50%)
Mar 17, 2009 3.528 3.668 3.526 3.597 3,185 +0.09(+2.55%)
Mar 16, 2009 3.489 3.537 3.454 3.507 12,615 +0.01(+0.34%)
Mar 13, 2009 3.537 3.537 3.495 3.495 2,224 +0.01(+0.17%)
Mar 12, 2009 3.591 3.638 3.424 3.489 8,111 -0.02(-0.68%)
Mar 11, 2009 3.674 3.674 3.513 3.513 3,887 +0.04(+1.20%)
Mar 10, 2009 3.543 3.573 3.448 3.471 5,993 +0.03(+0.87%)
Mar 09, 2009 3.477 3.530 3.442 3.442 2,850 -0.13(-3.67%)
Mar 06, 2009 3.436 3.573 3.424 3.573 6,035 +0.11(+3.10%)
Mar 05, 2009 3.573 3.573 3.448 3.465 11,324 -0.01(-0.17%)
Mar 04, 2009 3.579 3.588 3.471 3.471 22,304 -0.18(-5.06%)
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.