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 )

13.19 +0.42 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2013 8.050 8.090 8.090 8.090 82,600 +0.04(+0.50%)
Dec 30, 2013 8.070 8.200 8.020 8.050 68,042 -0.03(-0.37%)
Dec 27, 2013 8.100 8.100 7.804 8.080 77,736 +0.02(+0.25%)
Dec 26, 2013 8.000 8.100 7.949 8.060 120,357 +0.07(+0.88%)
Dec 24, 2013 7.940 8.000 7.936 7.990 80,914 +0.04(+0.50%)
Dec 23, 2013 7.980 8.000 7.860 7.950 138,839 +0.01(+0.13%)
Dec 20, 2013 7.730 7.990 7.690 7.940 374,866 +0.24(+3.12%)
Dec 19, 2013 7.670 7.730 7.550 7.700 48,327 +0.04(+0.52%)
Dec 18, 2013 7.590 7.660 7.370 7.660 86,883 +0.06(+0.79%)
Dec 17, 2013 7.650 7.660 7.510 7.600 41,379 -0.08(-1.04%)
Dec 16, 2013 7.430 7.690 7.430 7.680 75,600 +0.28(+3.78%)
Dec 13, 2013 7.430 7.530 7.290 7.400 143,881 +0.01(+0.14%)
Dec 12, 2013 7.470 7.470 7.350 7.390 119,321 -0.05(-0.67%)
Dec 11, 2013 7.430 7.470 7.250 7.440 164,075 +0.03(+0.40%)
Dec 10, 2013 7.530 7.700 7.400 7.410 134,949 -0.11(-1.46%)
Dec 09, 2013 7.520 7.550 7.400 7.520 263,268 +0.00(+0.00%)
Dec 06, 2013 7.610 7.620 7.480 7.520 0 +0.03(+0.40%)
Dec 05, 2013 7.490 7.620 7.400 7.490 0 -0.02(-0.27%)
Dec 04, 2013 7.540 7.720 7.422 7.510 0 -0.06(-0.79%)
Dec 03, 2013 7.520 7.600 7.490 7.570 0 +0.02(+0.26%)
Dec 02, 2013 7.760 7.860 7.500 7.550 77,417 -0.23(-2.96%)
Nov 29, 2013 7.780 7.890 7.735 7.780 0 +0.08(+1.04%)
Nov 27, 2013 7.750 7.850 7.680 7.700 0 -0.02(-0.26%)
Nov 26, 2013 7.560 7.760 7.540 7.720 0 +0.16(+2.12%)
Nov 25, 2013 7.470 7.610 7.445 7.560 90,286 +0.10(+1.34%)
Nov 22, 2013 7.340 7.500 7.280 7.460 0 +0.15(+2.05%)
Nov 21, 2013 7.120 7.340 7.120 7.310 106,727 +0.25(+3.54%)
Nov 20, 2013 7.140 7.190 7.020 7.060 0 -0.06(-0.84%)
Nov 19, 2013 7.130 7.220 7.040 7.120 114,983 +0.01(+0.14%)
Nov 18, 2013 7.220 7.240 7.070 7.110 0 -0.09(-1.25%)
Nov 15, 2013 7.050 7.220 7.030 7.200 0 +0.19(+2.71%)
Nov 14, 2013 6.910 7.165 6.840 7.010 585,676 -0.07(-0.99%)
Nov 12, 2013 7.130 7.215 7.030 7.080 0 -0.10(-1.39%)
Nov 11, 2013 7.250 7.250 7.020 7.180 0 -0.07(-0.97%)
Nov 08, 2013 6.860 7.320 6.850 7.250 0 +0.41(+5.99%)
Nov 07, 2013 7.110 7.240 6.750 6.840 251,047 -0.40(-5.52%)
Nov 06, 2013 7.300 7.380 7.090 7.240 127,835 -0.02(-0.28%)
Nov 05, 2013 7.540 7.692 7.250 7.260 226,976 -0.35(-4.60%)
Nov 04, 2013 7.180 7.670 7.180 7.610 215,796 +0.43(+5.99%)
Nov 01, 2013 7.210 7.400 7.060 7.180 0 -0.06(-0.83%)
Oct 31, 2013 7.700 7.700 7.220 7.240 0 -0.48(-6.22%)
Oct 30, 2013 7.900 7.900 7.700 7.720 161,476 -0.18(-2.28%)
Oct 29, 2013 7.940 8.000 7.880 7.900 0 +0.01(+0.13%)
Oct 28, 2013 7.780 7.900 7.690 7.890 0 +0.10(+1.28%)
Oct 25, 2013 7.850 7.850 7.700 7.790 0 -0.02(-0.26%)
Oct 24, 2013 7.710 7.830 7.700 7.810 79,778 +0.14(+1.83%)
Oct 23, 2013 7.610 7.900 7.474 7.670 129,396 +0.00(+0.00%)
Oct 22, 2013 7.790 7.800 7.645 7.670 102,801 -0.05(-0.65%)
Oct 21, 2013 7.830 7.893 7.650 7.720 113,698 -0.07(-0.90%)
Oct 18, 2013 7.500 7.840 7.390 7.790 239,471 +0.38(+5.13%)
Oct 17, 2013 7.290 7.510 7.270 7.410 125,208 +0.09(+1.23%)
Oct 16, 2013 7.320 7.350 7.176 7.320 190,421 +0.05(+0.69%)
Oct 15, 2013 7.290 7.330 7.180 7.270 93,186 -0.03(-0.41%)
Oct 14, 2013 7.330 7.335 7.220 7.300 68,815 -0.10(-1.35%)
Oct 11, 2013 7.090 7.445 7.090 7.400 0 +0.27(+3.79%)
Oct 10, 2013 6.930 7.140 6.900 7.130 106,515 +0.30(+4.39%)
Oct 09, 2013 6.760 6.880 6.640 6.830 88,191 +0.08(+1.19%)
Oct 08, 2013 7.000 7.055 6.640 6.750 208,638 -0.26(-3.71%)
Oct 07, 2013 7.120 7.220 7.010 7.010 0 -0.20(-2.77%)
Oct 04, 2013 7.110 7.300 7.110 7.210 0 +0.06(+0.84%)
Oct 03, 2013 7.430 7.470 7.070 7.150 0 -0.28(-3.77%)
Oct 02, 2013 7.440 7.540 7.400 7.430 162,101 -0.08(-1.07%)
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.