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 )

14.61 -0.03 (-0.20%)
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 (%)
Oct 30, 2015 9.840 9.900 9.650 9.790 253,467 -0.05(-0.51%)
Oct 29, 2015 9.700 9.920 9.335 9.840 226,137 +0.07(+0.72%)
Oct 28, 2015 9.450 9.770 9.380 9.770 171,113 +0.35(+3.72%)
Oct 27, 2015 9.620 9.620 9.220 9.420 172,592 -0.28(-2.89%)
Oct 26, 2015 9.740 9.840 9.290 9.700 114,607 -0.08(-0.82%)
Oct 23, 2015 9.790 9.800 9.620 9.780 111,603 +0.11(+1.14%)
Oct 22, 2015 9.590 9.710 9.440 9.670 125,908 +0.15(+1.58%)
Oct 21, 2015 9.680 9.775 9.510 9.520 80,413 -0.16(-1.65%)
Oct 20, 2015 9.580 9.740 9.440 9.680 166,783 +0.13(+1.36%)
Oct 19, 2015 9.420 9.570 9.420 9.550 176,663 +0.06(+0.63%)
Oct 16, 2015 9.460 9.600 9.350 9.490 191,312 +0.07(+0.74%)
Oct 15, 2015 9.280 9.450 9.210 9.420 163,026 +0.20(+2.17%)
Oct 14, 2015 9.200 9.430 9.160 9.220 86,783 +0.00(+0.00%)
Oct 13, 2015 9.360 9.440 9.210 9.220 86,550 -0.22(-2.33%)
Oct 12, 2015 9.460 9.460 9.310 9.440 94,465 +0.02(+0.21%)
Oct 09, 2015 9.420 9.490 9.330 9.420 155,240 +0.05(+0.53%)
Oct 08, 2015 9.240 9.390 9.100 9.370 128,722 +0.09(+0.97%)
Oct 07, 2015 9.140 9.291 9.050 9.280 144,450 +0.20(+2.20%)
Oct 06, 2015 9.170 9.350 8.970 9.080 182,572 -0.11(-1.20%)
Oct 05, 2015 8.750 9.200 8.750 9.190 218,474 +0.48(+5.51%)
Oct 02, 2015 8.430 8.710 8.430 8.710 156,966 +0.15(+1.75%)
Oct 01, 2015 8.570 8.635 8.420 8.560 168,974 +0.01(+0.12%)
Sep 30, 2015 8.490 8.600 8.435 8.550 233,869 +0.10(+1.18%)
Sep 29, 2015 8.640 8.700 8.370 8.450 303,900 -0.24(-2.76%)
Sep 28, 2015 8.650 8.755 8.540 8.690 248,301 -0.01(-0.11%)
Sep 25, 2015 8.720 8.740 8.640 8.700 299,617 +0.04(+0.46%)
Sep 24, 2015 8.760 8.760 8.560 8.660 206,876 -0.01(-0.12%)
Sep 23, 2015 8.670 8.720 8.555 8.670 183,312 -0.01(-0.12%)
Sep 22, 2015 8.770 8.770 8.650 8.680 409,498 -0.22(-2.47%)
Sep 21, 2015 8.750 8.910 8.680 8.900 261,806 +0.25(+2.89%)
Sep 18, 2015 8.900 9.100 8.610 8.650 735,501 -0.41(-4.53%)
Sep 17, 2015 8.940 9.120 8.940 9.060 231,766 +0.06(+0.67%)
Sep 16, 2015 8.870 9.040 8.830 9.000 305,128 +0.22(+2.51%)
Sep 15, 2015 8.790 8.840 8.730 8.780 181,259 +0.03(+0.34%)
Sep 14, 2015 8.840 8.840 8.710 8.750 164,089 -0.02(-0.23%)
Sep 11, 2015 8.700 8.820 8.700 8.770 148,594 -0.01(-0.11%)
Sep 10, 2015 8.730 8.870 8.700 8.780 322,683 +0.05(+0.57%)
Sep 09, 2015 9.010 9.010 8.720 8.730 486,103 -0.15(-1.69%)
Sep 08, 2015 8.910 8.940 8.800 8.880 196,048 +0.08(+0.91%)
Sep 04, 2015 8.850 8.800 8.800 8.800 115,300 -0.06(-0.68%)
Sep 03, 2015 8.880 8.930 8.820 8.860 144,746 +0.07(+0.80%)
Sep 02, 2015 8.720 8.830 8.570 8.790 178,812 +0.14(+1.62%)
Sep 01, 2015 8.940 8.990 8.580 8.650 289,685 -0.44(-4.84%)
Aug 31, 2015 8.890 9.110 8.860 9.090 218,713 +0.14(+1.56%)
Aug 28, 2015 8.940 9.030 8.830 8.950 159,496 +0.01(+0.11%)
Aug 27, 2015 8.780 8.980 8.710 8.940 196,845 +0.21(+2.41%)
Aug 26, 2015 8.650 8.810 8.530 8.730 293,555 +0.20(+2.34%)
Aug 25, 2015 8.930 8.930 8.510 8.530 232,359 -0.16(-1.84%)
Aug 24, 2015 8.720 8.950 7.600 8.690 287,340 -0.41(-4.51%)
Aug 21, 2015 9.150 9.300 8.980 9.100 278,057 -0.17(-1.83%)
Aug 20, 2015 9.410 9.450 9.260 9.270 182,764 -0.19(-2.01%)
Aug 19, 2015 9.570 9.580 9.420 9.460 140,942 -0.17(-1.77%)
Aug 18, 2015 9.790 9.790 9.600 9.630 129,938 -0.16(-1.63%)
Aug 17, 2015 9.710 9.860 9.640 9.790 181,517 +0.03(+0.31%)
Aug 14, 2015 9.610 9.810 9.600 9.760 113,610 +0.12(+1.24%)
Aug 13, 2015 9.690 9.970 9.610 9.640 122,143 -0.08(-0.87%)
Aug 12, 2015 9.750 9.800 9.510 9.725 148,395 -0.06(-0.66%)
Aug 11, 2015 9.750 9.920 9.700 9.790 183,735 -0.01(-0.10%)
Aug 10, 2015 9.780 10.06 9.760 9.800 378,914 +0.04(+0.41%)
Aug 07, 2015 10.17 10.19 9.620 9.760 443,900 -0.50(-4.87%)
Aug 06, 2015 10.20 10.58 10.15 10.26 303,481 +0.13(+1.28%)
Aug 05, 2015 10.22 10.23 10.02 10.13 121,414 +0.13(+1.30%)
Aug 04, 2015 10.10 10.38 9.980 10.00 166,069 -0.12(-1.19%)
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.