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 )

17.25 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 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 (%)
Jun 30, 2005 8.855 9.049 8.855 8.940 132,296 +0.08(+0.96%)
Jun 29, 2005 9.067 9.206 8.855 8.855 219,514 -0.21(-2.33%)
Jun 28, 2005 8.843 9.236 8.710 9.067 234,797 +0.26(+2.95%)
Jun 27, 2005 9.097 9.097 8.795 8.807 222,236 -0.27(-3.00%)
Jun 24, 2005 9.164 9.315 9.006 9.079 171,607 -0.05(-0.53%)
Jun 23, 2005 9.176 9.768 8.916 9.127 975,355 +0.12(+1.34%)
Jun 22, 2005 9.333 9.514 8.843 9.006 471,693 -0.31(-3.37%)
Jun 21, 2005 9.369 9.629 9.309 9.321 398,767 +0.01(+0.13%)
Jun 20, 2005 9.877 10.09 9.291 9.309 940,479 -0.92(-9.04%)
Jun 17, 2005 10.45 11.33 10.11 10.23 2,290,877 -0.06(-0.59%)
Jun 16, 2005 9.968 10.48 9.853 10.29 390,437 +0.44(+4.48%)
Jun 15, 2005 10.06 10.15 9.762 9.853 200,592 -0.22(-2.16%)
Jun 14, 2005 10.04 10.23 9.980 10.07 188,627 -0.03(-0.31%)
Jun 13, 2005 10.38 10.40 9.949 10.10 315,302 -0.26(-2.50%)
Jun 10, 2005 10.34 10.82 10.34 10.36 279,935 +0.02(+0.23%)
Jun 09, 2005 10.48 10.57 10.31 10.34 247,319 -0.08(-0.75%)
Jun 08, 2005 10.52 10.63 10.25 10.41 343,972 -0.15(-1.43%)
Jun 07, 2005 11.00 11.35 10.52 10.57 571,569 -0.30(-2.73%)
Jun 06, 2005 10.64 10.94 10.47 10.86 370,106 +0.21(+1.99%)
Jun 03, 2005 10.96 11.25 10.46 10.65 541,108 -0.20(-1.84%)
Jun 02, 2005 10.81 11.02 10.63 10.85 422,487 -0.01(-0.06%)
Jun 01, 2005 11.73 12.04 10.79 10.86 1,235,516 -0.66(-5.72%)
May 31, 2005 11.41 11.82 11.09 11.52 1,022,667 +0.37(+3.36%)
May 27, 2005 11.18 11.42 10.89 11.14 553,786 +0.01(+0.11%)
May 26, 2005 10.76 11.58 10.76 11.13 1,404,002 +0.37(+3.43%)
May 25, 2005 10.88 11.03 10.47 10.76 495,006 -0.06(-0.56%)
May 24, 2005 10.42 11.33 10.08 10.82 2,596,364 +0.46(+4.43%)
May 23, 2005 10.74 10.81 10.09 10.36 1,288,615 -0.45(-4.14%)
May 20, 2005 9.726 10.88 9.520 10.81 2,595,620 +1.13(+11.68%)
May 19, 2005 9.877 10.03 9.557 9.677 328,663 -0.11(-1.17%)
May 18, 2005 9.430 9.974 9.297 9.792 858,451 +0.40(+4.25%)
May 17, 2005 9.611 9.611 9.248 9.393 157,535 -0.01(-0.13%)
May 16, 2005 9.133 9.605 9.091 9.405 215,001 +0.19(+2.03%)
May 13, 2005 9.853 9.980 9.115 9.218 500,800 -0.50(-5.16%)
May 12, 2005 9.502 10.11 9.254 9.720 1,266,731 +0.24(+2.55%)
May 11, 2005 8.916 9.641 8.831 9.478 827,981 +0.70(+7.91%)
May 10, 2005 9.097 9.127 8.783 8.783 159,403 -0.25(-2.74%)
May 09, 2005 9.158 9.297 8.843 9.031 202,588 -0.10(-1.06%)
May 06, 2005 9.176 9.357 9.103 9.127 138,432 +0.02(+0.20%)
May 05, 2005 9.164 9.593 8.976 9.109 443,502 +0.09(+1.01%)
May 04, 2005 8.867 9.242 8.722 9.019 289,585 +0.27(+3.11%)
May 03, 2005 8.970 8.970 8.614 8.747 145,298 +0.01(+0.07%)
May 02, 2005 8.855 9.006 8.734 8.741 113,127 -0.11(-1.23%)
Apr 29, 2005 8.801 9.139 8.626 8.849 264,743 +0.10(+1.10%)
Apr 28, 2005 8.970 9.248 8.626 8.753 264,837 -0.22(-2.49%)
Apr 27, 2005 9.067 9.405 8.801 8.976 311,840 -0.14(-1.53%)
Apr 26, 2005 9.309 9.508 9.088 9.115 188,025 -0.07(-0.79%)
Apr 25, 2005 9.514 9.514 9.079 9.188 170,393 -0.19(-2.06%)
Apr 22, 2005 9.266 10.00 9.109 9.381 480,914 +0.01(+0.13%)
Apr 21, 2005 9.877 10.09 9.248 9.369 809,933 -0.54(-5.49%)
Apr 20, 2005 8.765 10.12 8.765 9.913 2,140,149 +1.24(+14.29%)
Apr 19, 2005 8.614 8.747 8.475 8.674 254,014 +0.21(+2.50%)
Apr 18, 2005 8.644 8.886 8.311 8.462 393,420 -0.19(-2.25%)
Apr 15, 2005 9.176 9.599 8.499 8.657 495,125 -0.62(-6.70%)
Apr 14, 2005 9.623 9.883 9.164 9.278 403,993 -0.37(-3.82%)
Apr 13, 2005 9.998 10.37 9.581 9.647 331,358 -0.39(-3.85%)
Apr 12, 2005 10.19 10.19 9.683 10.03 320,535 -0.16(-1.54%)
Apr 11, 2005 10.54 10.70 10.09 10.19 597,944 -0.47(-4.37%)
Apr 08, 2005 9.998 11.10 9.998 10.66 1,603,517 +0.63(+6.33%)
Apr 07, 2005 9.931 10.12 9.877 10.02 190,025 +0.04(+0.42%)
Apr 06, 2005 9.986 10.26 9.859 9.980 235,929 -0.05(-0.54%)
Apr 05, 2005 9.792 10.48 9.792 10.03 584,549 +0.14(+1.40%)
Apr 04, 2005 10.03 10.03 9.617 9.895 386,726 -0.15(-1.45%)
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.