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 )

13.10 +0.33 (+2.58%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Nov 30, 2010 7.440 7.510 7.290 7.380 518,722 -0.18(-2.38%)
Nov 29, 2010 7.510 7.640 7.410 7.560 219,560 -0.03(-0.40%)
Nov 26, 2010 7.610 7.690 7.580 7.590 72,298 -0.11(-1.43%)
Nov 24, 2010 7.470 7.700 7.700 7.700 379,069 +0.29(+3.91%)
Nov 23, 2010 7.440 7.530 7.310 7.410 305,616 -0.10(-1.33%)
Nov 22, 2010 7.500 7.580 7.420 7.510 268,423 -0.03(-0.40%)
Nov 19, 2010 7.560 7.560 7.390 7.540 379,407 -0.04(-0.53%)
Nov 18, 2010 7.550 7.640 7.510 7.580 494,290 +0.06(+0.80%)
Nov 17, 2010 7.410 7.660 7.260 7.520 357,494 +0.12(+1.62%)
Nov 16, 2010 7.380 7.430 7.220 7.400 529,657 -0.03(-0.40%)
Nov 15, 2010 7.450 7.490 7.220 7.430 354,245 +0.02(+0.27%)
Nov 12, 2010 7.370 7.480 7.340 7.410 369,101 -0.09(-1.20%)
Nov 11, 2010 7.390 7.600 7.360 7.500 332,754 +0.01(+0.13%)
Nov 10, 2010 7.380 7.530 7.300 7.490 407,211 +0.10(+1.35%)
Nov 09, 2010 7.510 7.510 7.290 7.390 483,025 -0.07(-0.94%)
Nov 08, 2010 7.520 7.590 7.370 7.460 708,934 -0.06(-0.80%)
Nov 05, 2010 7.290 7.570 7.200 7.520 598,964 +0.23(+3.16%)
Nov 04, 2010 7.250 7.300 7.180 7.290 692,138 +0.10(+1.39%)
Nov 03, 2010 7.250 7.280 7.030 7.190 263,626 -0.06(-0.83%)
Nov 02, 2010 7.170 7.260 7.080 7.250 1,122,771 +0.17(+2.40%)
Nov 01, 2010 6.800 7.210 6.740 7.080 1,103,790 +0.36(+5.36%)
Oct 29, 2010 6.730 6.850 6.710 6.720 224,607 -0.07(-1.03%)
Oct 28, 2010 6.860 6.860 6.670 6.790 280,306 -0.02(-0.29%)
Oct 27, 2010 6.720 6.820 6.610 6.810 260,908 +0.05(+0.74%)
Oct 25, 2010 6.890 6.890 6.740 6.760 182,048 -0.05(-0.73%)
Oct 22, 2010 6.820 6.860 6.710 6.810 339,527 +0.01(+0.15%)
Oct 21, 2010 6.860 6.950 6.670 6.800 371,323 +0.02(+0.29%)
Oct 20, 2010 6.730 6.890 6.630 6.780 465,374 +0.25(+3.83%)
Oct 19, 2010 6.695 6.780 6.460 6.530 699,562 -0.30(-4.39%)
Oct 18, 2010 6.840 6.855 6.740 6.830 266,637 +0.03(+0.44%)
Oct 15, 2010 6.820 6.840 6.640 6.800 485,181 +0.00(+0.00%)
Oct 14, 2010 6.790 6.840 6.730 6.800 313,019 +0.03(+0.44%)
Oct 13, 2010 6.700 6.950 6.674 6.770 883,939 +0.12(+1.88%)
Oct 12, 2010 6.260 6.660 6.150 6.645 723,822 +0.38(+6.15%)
Oct 11, 2010 6.230 6.280 6.200 6.260 663,415 +0.05(+0.81%)
Oct 08, 2010 6.200 6.230 6.130 6.210 1,329,807 +0.02(+0.32%)
Oct 07, 2010 6.390 6.400 6.190 6.190 699,209 -0.17(-2.67%)
Oct 06, 2010 6.370 6.420 6.320 6.360 243,858 -0.05(-0.78%)
Oct 05, 2010 6.220 6.440 6.050 6.410 616,379 +0.31(+5.08%)
Oct 04, 2010 6.170 6.240 5.990 6.100 401,000 -0.08(-1.29%)
Oct 01, 2010 6.180 6.300 6.000 6.180 280,945 +0.09(+1.48%)
Sep 30, 2010 6.390 6.500 6.080 6.090 625,640 -0.26(-4.09%)
Sep 29, 2010 6.090 6.400 6.020 6.350 1,084,746 +0.22(+3.59%)
Sep 28, 2010 5.960 6.160 5.710 6.130 681,901 +0.17(+2.85%)
Sep 27, 2010 6.010 6.010 5.875 5.960 376,987 -0.05(-0.83%)
Sep 24, 2010 5.630 6.020 5.610 6.010 708,862 +0.43(+7.71%)
Sep 23, 2010 5.370 5.700 5.360 5.580 420,831 +0.17(+3.14%)
Sep 22, 2010 5.370 5.450 5.330 5.410 442,342 +0.00(+0.00%)
Sep 21, 2010 5.500 5.540 5.360 5.410 586,012 -0.14(-2.52%)
Sep 20, 2010 5.450 5.670 5.400 5.550 911,022 +0.13(+2.40%)
Sep 17, 2010 5.350 5.480 5.200 5.420 749,714 +0.12(+2.26%)
Sep 15, 2010 5.120 5.350 5.000 5.300 556,529 +0.16(+3.11%)
Sep 14, 2010 4.930 5.255 4.930 5.140 451,201 +0.18(+3.61%)
Sep 13, 2010 4.920 5.040 4.857 4.961 369,844 +0.11(+2.29%)
Sep 10, 2010 4.900 4.939 4.800 4.850 192,234 -0.02(-0.41%)
Sep 09, 2010 4.940 4.940 4.790 4.870 153,384 +0.03(+0.62%)
Sep 08, 2010 4.790 4.920 4.770 4.840 168,342 +0.09(+1.89%)
Sep 07, 2010 4.930 5.000 4.750 4.750 237,211 -0.23(-4.62%)
Sep 03, 2010 4.960 5.010 4.830 4.980 254,800 +0.07(+1.43%)
Sep 02, 2010 4.900 4.931 4.710 4.910 260,544 +0.02(+0.41%)
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.