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 )

14.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2015 9.740 9.740 9.370 9.510 263,780 -0.11(-1.14%)
Nov 27, 2015 9.400 9.620 9.285 9.620 101,030 +0.33(+3.55%)
Nov 25, 2015 9.160 9.290 9.290 9.290 154,000 +0.10(+1.09%)
Nov 24, 2015 8.900 9.240 8.890 9.190 161,125 +0.23(+2.57%)
Nov 23, 2015 8.790 8.980 8.780 8.960 111,241 +0.12(+1.36%)
Nov 20, 2015 8.800 8.880 8.700 8.840 238,329 +0.09(+1.03%)
Nov 19, 2015 8.900 8.940 8.670 8.750 114,405 -0.15(-1.69%)
Nov 18, 2015 8.860 8.950 8.730 8.900 224,269 +0.04(+0.45%)
Nov 17, 2015 8.980 9.030 8.827 8.860 122,838 -0.08(-0.89%)
Nov 16, 2015 8.910 9.000 8.828 8.940 208,640 -0.01(-0.11%)
Nov 13, 2015 8.740 9.020 8.690 8.950 339,294 +0.14(+1.59%)
Nov 12, 2015 8.860 9.050 8.560 8.810 306,020 -0.29(-3.19%)
Nov 11, 2015 9.330 9.350 9.100 9.100 160,699 -0.21(-2.26%)
Nov 10, 2015 9.680 9.690 9.290 9.310 217,074 -0.37(-3.82%)
Nov 09, 2015 9.790 9.805 9.530 9.680 219,136 -0.14(-1.43%)
Nov 06, 2015 9.550 9.950 8.990 9.820 273,609 -0.18(-1.80%)
Nov 05, 2015 9.900 10.03 9.800 10.00 139,199 +0.09(+0.91%)
Nov 04, 2015 10.00 10.00 9.810 9.910 107,585 -0.08(-0.80%)
Nov 03, 2015 9.920 10.08 9.820 9.990 173,201 -0.02(-0.20%)
Nov 02, 2015 9.770 10.13 9.770 10.01 218,246 +0.22(+2.25%)
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%)
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.