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 )

13.25 +0.17 (+1.30%)
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 (%)
Nov 30, 2012 3.730 3.800 3.640 3.790 315,715 +0.08(+2.16%)
Nov 29, 2012 3.610 3.710 3.556 3.710 637,525 +0.14(+3.92%)
Nov 28, 2012 3.540 3.600 3.520 3.570 88,160 +0.02(+0.56%)
Nov 27, 2012 3.550 3.580 3.500 3.550 144,159 +0.01(+0.28%)
Nov 26, 2012 3.570 3.640 3.530 3.540 113,176 -0.04(-1.12%)
Nov 23, 2012 3.570 3.610 3.550 3.580 42,188 +0.01(+0.28%)
Nov 21, 2012 3.530 3.570 3.490 3.570 62,114 +0.06(+1.71%)
Nov 20, 2012 3.580 3.610 3.480 3.510 76,211 -0.09(-2.50%)
Nov 19, 2012 3.500 3.650 3.490 3.600 187,970 +0.14(+4.05%)
Nov 16, 2012 3.470 3.480 3.390 3.460 141,300 -0.04(-1.14%)
Nov 15, 2012 3.490 3.620 3.410 3.500 191,230 +0.02(+0.57%)
Nov 14, 2012 3.570 3.610 3.470 3.480 324,042 -0.07(-1.97%)
Nov 13, 2012 3.390 3.605 3.380 3.550 97,810 +0.10(+2.90%)
Nov 12, 2012 3.580 3.600 3.410 3.450 228,013 -0.11(-3.09%)
Nov 09, 2012 3.720 3.800 3.460 3.560 293,965 -0.21(-5.57%)
Nov 08, 2012 3.860 3.890 3.690 3.770 137,547 -0.11(-2.84%)
Nov 07, 2012 4.000 4.060 3.840 3.880 159,640 -0.19(-4.67%)
Nov 06, 2012 3.900 4.120 3.890 4.070 110,362 +0.18(+4.63%)
Nov 05, 2012 3.910 3.940 3.880 3.890 59,619 -0.03(-0.77%)
Nov 02, 2012 3.880 3.925 3.820 3.920 164,497 +0.05(+1.29%)
Nov 01, 2012 3.850 3.910 3.780 3.870 205,433 +0.02(+0.52%)
Oct 31, 2012 3.830 3.850 3.790 3.850 51,738 +0.00(+0.00%)
Oct 26, 2012 3.850 3.850 3.850 3.850 50,800 +0.01(+0.26%)
Oct 25, 2012 3.850 3.940 3.812 3.840 143,112 +0.04(+1.05%)
Oct 24, 2012 3.910 3.950 3.800 3.800 107,302 -0.09(-2.31%)
Oct 23, 2012 3.900 3.940 3.870 3.890 84,304 -0.05(-1.27%)
Oct 19, 2012 3.940 3.970 3.870 3.940 290,678 -0.06(-1.50%)
Oct 18, 2012 4.030 4.130 3.965 4.000 115,162 -0.01(-0.25%)
Oct 17, 2012 3.990 4.020 3.970 4.010 55,701 +0.02(+0.52%)
Oct 16, 2012 4.020 4.050 3.950 3.989 114,896 -0.01(-0.27%)
Oct 15, 2012 4.030 4.050 3.950 4.000 75,676 -0.02(-0.50%)
Oct 12, 2012 4.040 4.070 3.990 4.020 95,774 -0.03(-0.74%)
Oct 11, 2012 4.010 4.090 4.010 4.050 79,661 +0.10(+2.53%)
Oct 10, 2012 3.940 3.970 3.900 3.950 136,713 +0.00(+0.00%)
Oct 09, 2012 3.970 4.000 3.920 3.950 137,182 +0.00(+0.00%)
Oct 08, 2012 4.050 4.070 3.920 3.950 105,801 -0.12(-2.95%)
Oct 05, 2012 4.160 4.200 4.040 4.070 103,267 -0.08(-1.93%)
Oct 04, 2012 4.240 4.240 4.100 4.150 100,653 -0.07(-1.66%)
Oct 03, 2012 4.290 4.320 4.170 4.220 157,260 -0.10(-2.31%)
Oct 02, 2012 4.510 4.520 4.300 4.320 182,799 -0.17(-3.79%)
Oct 01, 2012 4.430 4.560 4.430 4.490 279,253 +0.08(+1.83%)
Sep 28, 2012 4.410 4.440 4.370 4.409 177,930 -0.06(-1.36%)
Sep 27, 2012 4.480 4.500 4.420 4.470 90,395 +0.01(+0.22%)
Sep 26, 2012 4.560 4.570 4.430 4.460 158,860 -0.10(-2.19%)
Sep 25, 2012 4.700 4.765 4.550 4.560 152,631 -0.11(-2.36%)
Sep 24, 2012 4.570 4.700 4.540 4.670 121,428 +0.06(+1.30%)
Sep 21, 2012 4.620 4.630 4.350 4.610 411,772 +0.10(+2.22%)
Sep 20, 2012 4.630 4.680 4.510 4.510 98,568 -0.17(-3.63%)
Sep 19, 2012 4.650 4.680 4.610 4.680 135,835 +0.06(+1.30%)
Sep 18, 2012 4.770 4.770 4.520 4.620 318,705 -0.14(-2.94%)
Sep 17, 2012 4.710 4.770 4.710 4.760 100,765 +0.01(+0.21%)
Sep 14, 2012 4.770 4.770 4.710 4.750 289,244 -0.01(-0.21%)
Sep 13, 2012 4.720 4.780 4.690 4.760 345,719 +0.02(+0.42%)
Sep 12, 2012 4.690 4.770 4.670 4.740 367,513 +0.07(+1.50%)
Sep 11, 2012 4.650 4.720 4.610 4.670 237,991 +0.01(+0.21%)
Sep 10, 2012 4.710 4.800 4.660 4.660 121,752 -0.07(-1.48%)
Sep 07, 2012 4.520 4.740 4.470 4.730 189,909 +0.26(+5.82%)
Sep 06, 2012 4.480 4.530 4.460 4.470 232,855 +0.01(+0.22%)
Sep 05, 2012 4.530 4.530 4.440 4.460 360,851 -0.03(-0.67%)
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.