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 (%)
Feb 27, 2009 0.2201 0.2390 0.1915 0.1915 35,188 -0.03(-12.91%)
Feb 26, 2009 0.2300 0.2400 0.1915 0.2199 213,057 +0.01(+4.71%)
Feb 25, 2009 0.2100 0.2200 0.1912 0.2100 63,243 +0.00(+0.00%)
Feb 24, 2009 0.2260 0.2260 0.1800 0.2100 165,280 +0.02(+10.53%)
Feb 23, 2009 0.2400 0.2400 0.1800 0.1900 65,092 +0.02(+11.11%)
Feb 20, 2009 0.1900 0.2700 0.1700 0.1710 457,825 +0.00(+0.59%)
Feb 19, 2009 0.1951 0.2114 0.1700 0.1700 774,799 -0.03(-15.00%)
Feb 18, 2009 0.1900 0.2100 0.1900 0.2000 106,825 +0.01(+5.26%)
Feb 17, 2009 0.1949 0.1949 0.1900 0.1900 57,973 -0.00(-2.51%)
Feb 13, 2009 0.1900 0.2090 0.1806 0.1949 67,704 +0.00(+2.58%)
Feb 12, 2009 0.1808 0.2195 0.1800 0.1900 162,907 -0.01(-5.00%)
Feb 11, 2009 0.1940 0.2100 0.1800 0.2000 99,575 +0.01(+4.17%)
Feb 10, 2009 0.2050 0.2198 0.1804 0.1920 193,112 -0.02(-8.57%)
Feb 09, 2009 0.2200 0.2300 0.2000 0.2100 183,625 -0.01(-2.33%)
Feb 06, 2009 0.1800 0.2150 0.1700 0.2150 400,216 +0.04(+22.16%)
Feb 05, 2009 0.1900 0.2091 0.1710 0.1760 198,058 -0.01(-7.42%)
Feb 04, 2009 0.2000 0.2099 0.1800 0.1901 93,031 +0.00(+0.05%)
Feb 03, 2009 0.1800 0.2199 0.1750 0.1900 217,198 +0.00(+2.15%)
Feb 02, 2009 0.2300 0.2400 0.1800 0.1860 522,030 -0.05(-22.50%)
Jan 30, 2009 0.2498 0.2500 0.2300 0.2400 88,507 -0.01(-3.96%)
Jan 29, 2009 0.2400 0.2499 0.2300 0.2499 75,461 +0.01(+4.13%)
Jan 28, 2009 0.2400 0.2700 0.2111 0.2400 312,765 +0.00(+0.00%)
Jan 27, 2009 0.2300 0.2649 0.2300 0.2400 61,921 +0.00(+0.00%)
Jan 26, 2009 0.2500 0.2500 0.2210 0.2400 111,805 +0.00(+0.00%)
Jan 23, 2009 0.2300 0.2500 0.2300 0.2400 87,121 +0.01(+4.35%)
Jan 22, 2009 0.2300 0.2500 0.2200 0.2300 29,476 +0.00(+0.00%)
Jan 21, 2009 0.2298 0.2500 0.2100 0.2300 78,303 +0.00(+0.00%)
Jan 20, 2009 0.2318 0.2542 0.2000 0.2300 249,699 +0.00(+0.00%)
Jan 16, 2009 0.2740 0.2740 0.2200 0.2300 156,416 -0.01(-5.15%)
Jan 15, 2009 0.2997 0.2997 0.2325 0.2425 277,117 -0.03(-10.19%)
Jan 14, 2009 0.2701 0.3200 0.2600 0.2700 190,597 +0.00(+0.00%)
Jan 13, 2009 0.2800 0.3000 0.2603 0.2700 233,575 +0.01(+3.81%)
Jan 12, 2009 0.2790 0.3200 0.2601 0.2601 333,689 +0.00(+0.04%)
Jan 09, 2009 0.2500 0.2800 0.2500 0.2600 143,990 -0.01(-2.37%)
Jan 08, 2009 0.2897 0.2897 0.2520 0.2663 157,198 -0.00(-1.37%)
Jan 07, 2009 0.3000 0.3098 0.2700 0.2700 170,082 -0.01(-4.42%)
Jan 06, 2009 0.3000 0.3300 0.2820 0.2825 154,221 +0.00(+0.71%)
Jan 05, 2009 0.3200 0.3500 0.2510 0.2805 626,152 -0.03(-9.52%)
Jan 02, 2009 0.2000 0.3100 0.2000 0.3100 1,455,761 +0.13(+72.22%)
Dec 31, 2008 0.1800 0.2000 0.1800 0.1800 431,800 -0.01(-2.70%)
Dec 30, 2008 0.2000 0.2000 0.1820 0.1850 257,337 -0.01(-2.63%)
Dec 29, 2008 0.2000 0.2080 0.1900 0.1900 185,955 -0.01(-5.00%)
Dec 26, 2008 0.2100 0.2100 0.1900 0.2000 76,525 -0.01(-4.76%)
Dec 24, 2008 0.1900 0.2190 0.1900 0.2100 60,174 +0.00(+0.00%)
Dec 23, 2008 0.1900 0.2200 0.1900 0.2100 200,989 +0.02(+10.53%)
Dec 22, 2008 0.2000 0.2299 0.1900 0.1900 217,454 -0.01(-2.56%)
Dec 19, 2008 0.1900 0.2400 0.1900 0.1950 2,083,492 -0.01(-2.50%)
Dec 18, 2008 0.2000 0.2195 0.2000 0.2000 155,792 +0.00(+0.00%)
Dec 17, 2008 0.2500 0.2500 0.2000 0.2000 487,838 -0.01(-4.76%)
Dec 16, 2008 0.2500 0.2600 0.2000 0.2100 158,917 -0.03(-12.50%)
Dec 15, 2008 0.2900 0.2900 0.2204 0.2400 171,898 -0.04(-14.26%)
Dec 12, 2008 0.2700 0.2800 0.2120 0.2799 309,235 +0.01(+3.67%)
Dec 11, 2008 0.2600 0.3100 0.2600 0.2700 297,452 +0.00(+0.00%)
Dec 10, 2008 0.2998 0.3100 0.2601 0.2700 138,706 -0.01(-3.57%)
Dec 09, 2008 0.3000 0.3400 0.2700 0.2800 750,517 -0.03(-9.68%)
Dec 08, 2008 0.3600 0.3700 0.2900 0.3100 300,584 -0.01(-3.13%)
Dec 05, 2008 0.3400 0.3400 0.2900 0.3200 277,176 -0.04(-11.11%)
Dec 04, 2008 0.3800 0.4000 0.3303 0.3600 256,790 +0.01(+3.84%)
Dec 03, 2008 0.3405 0.3600 0.2899 0.3467 544,550 +0.03(+8.34%)
Dec 02, 2008 0.2800 0.3300 0.2720 0.3200 80,979 +0.02(+6.84%)
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.