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 )

12.77 -0.05 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 28, 2013 5.980 6.000 5.790 5.830 166,573 -0.12(-2.02%)
Mar 27, 2013 5.930 5.990 5.860 5.950 132,152 -0.05(-0.83%)
Mar 26, 2013 6.070 6.070 5.960 6.000 247,005 -0.02(-0.33%)
Mar 25, 2013 6.000 6.070 5.920 6.020 197,031 +0.06(+1.01%)
Mar 22, 2013 5.840 5.970 5.780 5.960 180,344 +0.16(+2.76%)
Mar 21, 2013 5.940 5.970 5.780 5.800 227,344 -0.21(-3.49%)
Mar 20, 2013 5.990 6.030 5.920 6.010 213,867 +0.01(+0.17%)
Mar 19, 2013 6.000 6.090 5.826 6.000 337,984 +0.00(+0.00%)
Mar 18, 2013 5.850 6.000 5.800 6.000 179,664 +0.08(+1.35%)
Mar 15, 2013 5.950 5.950 5.850 5.920 236,037 -0.02(-0.34%)
Mar 14, 2013 5.750 5.950 5.750 5.940 210,793 +0.23(+4.03%)
Mar 13, 2013 5.850 5.920 5.700 5.710 138,526 -0.15(-2.56%)
Mar 12, 2013 5.910 6.090 5.830 5.860 245,940 -0.05(-0.85%)
Mar 11, 2013 5.520 5.990 5.520 5.910 514,409 +0.37(+6.68%)
Mar 08, 2013 5.520 5.560 5.450 5.540 357,231 +0.08(+1.47%)
Mar 07, 2013 5.430 5.530 5.430 5.460 129,441 +0.02(+0.37%)
Mar 06, 2013 5.530 5.580 5.430 5.440 263,034 -0.10(-1.81%)
Mar 05, 2013 5.470 5.701 5.320 5.540 413,229 +0.08(+1.47%)
Mar 04, 2013 5.500 5.530 5.390 5.460 161,689 -0.06(-1.09%)
Mar 01, 2013 5.480 5.605 5.390 5.520 213,969 +0.00(+0.00%)
Feb 28, 2013 5.350 5.550 4.840 5.520 854,017 +0.75(+15.72%)
Feb 27, 2013 4.600 4.830 4.600 4.770 90,450 +0.15(+3.25%)
Feb 26, 2013 4.660 4.690 4.550 4.620 86,762 -0.19(-3.95%)
Feb 22, 2013 4.750 4.810 4.700 4.810 78,956 +0.08(+1.69%)
Feb 21, 2013 4.780 4.810 4.655 4.730 144,633 -0.06(-1.25%)
Feb 20, 2013 4.905 4.910 4.760 4.790 144,628 -0.12(-2.44%)
Feb 19, 2013 4.840 4.920 4.820 4.910 121,647 +0.06(+1.24%)
Feb 15, 2013 4.950 4.950 4.810 4.850 174,179 -0.06(-1.22%)
Feb 14, 2013 4.960 5.000 4.900 4.910 77,111 -0.08(-1.60%)
Feb 13, 2013 4.910 5.040 4.880 4.990 108,490 +0.10(+2.04%)
Feb 12, 2013 4.750 4.900 4.700 4.890 207,175 +0.15(+3.16%)
Feb 11, 2013 4.610 4.740 4.600 4.740 80,248 +0.16(+3.49%)
Feb 08, 2013 4.620 4.640 4.560 4.580 98,058 -0.02(-0.43%)
Feb 07, 2013 4.640 4.740 4.560 4.600 58,392 -0.04(-0.86%)
Feb 06, 2013 4.630 4.650 4.570 4.640 116,657 +0.04(+0.87%)
Feb 04, 2013 4.640 4.700 4.560 4.600 155,842 -0.08(-1.71%)
Feb 01, 2013 4.670 4.710 4.657 4.680 105,021 +0.03(+0.65%)
Jan 31, 2013 4.470 4.690 4.390 4.650 109,987 +0.16(+3.56%)
Jan 30, 2013 4.630 4.640 4.460 4.490 86,394 -0.15(-3.23%)
Jan 29, 2013 4.600 4.700 4.480 4.640 126,008 +0.05(+1.09%)
Jan 28, 2013 4.460 4.590 4.380 4.590 146,956 +0.15(+3.38%)
Jan 25, 2013 4.510 4.560 4.340 4.440 159,834 -0.04(-0.89%)
Jan 24, 2013 4.320 4.510 4.320 4.480 158,690 +0.17(+3.94%)
Jan 23, 2013 4.230 4.320 4.170 4.310 102,851 +0.09(+2.13%)
Jan 22, 2013 4.230 4.250 4.155 4.220 74,315 -0.01(-0.24%)
Jan 18, 2013 4.250 4.300 4.140 4.230 278,357 -0.01(-0.24%)
Jan 17, 2013 4.330 4.340 4.210 4.240 44,845 -0.06(-1.40%)
Jan 16, 2013 4.350 4.380 4.290 4.300 62,919 -0.07(-1.60%)
Jan 15, 2013 4.350 4.420 4.350 4.370 105,243 -0.02(-0.46%)
Jan 14, 2013 4.390 4.400 4.310 4.390 77,471 +0.03(+0.69%)
Jan 11, 2013 4.300 4.370 4.290 4.360 49,186 +0.07(+1.63%)
Jan 10, 2013 4.230 4.290 4.220 4.290 111,588 +0.07(+1.66%)
Jan 09, 2013 4.170 4.270 4.170 4.220 71,151 +0.07(+1.69%)
Jan 08, 2013 4.210 4.210 4.080 4.150 88,135 -0.08(-1.89%)
Jan 07, 2013 4.230 4.250 4.150 4.230 81,956 -0.02(-0.47%)
Jan 04, 2013 4.230 4.290 4.185 4.250 83,297 +0.06(+1.43%)
Jan 03, 2013 4.240 4.240 4.100 4.190 122,977 -0.07(-1.64%)
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.