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 (%)
Apr 30, 2014 7.640 7.848 7.580 7.830 186,714 +0.15(+1.95%)
Apr 29, 2014 7.850 7.850 7.640 7.680 102,006 -0.13(-1.66%)
Apr 28, 2014 7.880 7.990 7.750 7.810 100,897 -0.07(-0.89%)
Apr 25, 2014 7.950 8.050 7.770 7.880 233,883 -0.13(-1.62%)
Apr 24, 2014 7.930 8.090 7.860 8.010 183,879 +0.11(+1.39%)
Apr 23, 2014 7.840 7.980 7.840 7.900 130,372 +0.01(+0.13%)
Apr 22, 2014 7.820 7.920 7.780 7.890 172,335 +0.08(+1.09%)
Apr 21, 2014 7.900 7.910 7.738 7.805 43,532 -0.10(-1.20%)
Apr 17, 2014 7.710 7.900 7.900 7.900 106,600 +0.16(+2.07%)
Apr 16, 2014 7.710 7.750 7.610 7.740 73,039 +0.12(+1.57%)
Apr 15, 2014 7.640 7.670 7.530 7.620 106,514 -0.01(-0.13%)
Apr 14, 2014 7.650 7.670 7.375 7.630 136,900 +0.05(+0.66%)
Apr 11, 2014 7.560 7.680 7.530 7.580 102,851 -0.08(-1.04%)
Apr 10, 2014 7.800 7.840 7.630 7.660 137,618 -0.18(-2.30%)
Apr 09, 2014 7.730 7.880 7.650 7.840 98,243 +0.14(+1.82%)
Apr 08, 2014 7.730 7.850 7.670 7.700 161,432 +0.00(+0.00%)
Apr 07, 2014 7.730 7.870 7.700 7.700 179,606 -0.09(-1.16%)
Apr 04, 2014 8.060 8.130 7.770 7.790 157,136 -0.24(-2.99%)
Apr 03, 2014 7.970 8.080 7.900 8.030 210,816 +0.03(+0.37%)
Apr 02, 2014 7.920 8.000 7.880 8.000 71,901 +0.08(+1.01%)
Apr 01, 2014 7.860 7.970 7.810 7.920 117,656 +0.07(+0.89%)
Mar 31, 2014 7.770 7.960 7.742 7.850 147,961 +0.11(+1.42%)
Mar 28, 2014 7.680 7.890 7.620 7.740 155,591 +0.04(+0.52%)
Mar 27, 2014 7.750 7.830 7.670 7.700 201,118 -0.07(-0.90%)
Mar 26, 2014 7.940 7.940 7.750 7.770 182,248 -0.07(-0.89%)
Mar 25, 2014 7.890 7.950 7.760 7.840 94,730 -0.01(-0.13%)
Mar 24, 2014 7.830 7.910 7.620 7.850 172,277 +0.03(+0.38%)
Mar 21, 2014 7.630 7.890 7.584 7.820 451,344 +0.19(+2.49%)
Mar 20, 2014 7.580 7.670 7.525 7.630 125,176 +0.01(+0.13%)
Mar 19, 2014 7.500 7.665 7.414 7.620 163,275 +0.09(+1.20%)
Mar 18, 2014 7.410 7.610 7.052 7.530 127,620 +0.09(+1.21%)
Mar 17, 2014 7.410 7.520 6.984 7.440 149,660 +0.04(+0.54%)
Mar 14, 2014 7.360 7.510 7.342 7.400 110,436 -0.01(-0.13%)
Mar 13, 2014 7.460 7.460 7.276 7.410 273,922 -0.02(-0.27%)
Mar 12, 2014 7.310 7.530 7.264 7.430 147,375 +0.07(+0.95%)
Mar 11, 2014 7.440 7.500 7.100 7.360 181,294 -0.08(-1.08%)
Mar 10, 2014 7.500 7.500 7.290 7.440 280,917 +0.42(+5.98%)
Mar 07, 2014 7.110 7.110 6.850 7.020 210,276 -0.02(-0.28%)
Mar 06, 2014 6.430 7.070 6.200 7.040 412,979 +0.34(+5.07%)
Mar 05, 2014 6.680 6.748 6.610 6.700 86,161 -0.03(-0.45%)
Mar 04, 2014 6.500 6.820 6.455 6.730 285,339 +0.35(+5.49%)
Mar 03, 2014 6.320 6.480 6.230 6.380 270,893 -0.01(-0.16%)
Feb 28, 2014 6.560 6.600 6.320 6.390 159,826 -0.16(-2.44%)
Feb 27, 2014 6.220 6.610 6.152 6.550 133,227 +0.28(+4.47%)
Feb 26, 2014 6.200 6.300 6.081 6.270 124,977 +0.10(+1.62%)
Feb 25, 2014 6.430 6.610 6.120 6.170 97,569 -0.25(-3.89%)
Feb 24, 2014 6.330 6.490 6.300 6.420 125,166 +0.12(+1.90%)
Feb 21, 2014 6.240 6.370 6.150 6.300 229,716 +0.05(+0.80%)
Feb 20, 2014 6.130 6.300 6.130 6.250 73,163 +0.11(+1.79%)
Feb 19, 2014 6.240 6.370 6.100 6.140 80,125 -0.15(-2.38%)
Feb 18, 2014 6.290 6.380 6.210 6.290 81,889 +0.01(+0.16%)
Feb 14, 2014 6.260 6.280 6.280 6.280 40,700 +0.01(+0.16%)
Feb 13, 2014 6.100 6.320 6.040 6.270 62,763 +0.10(+1.62%)
Feb 12, 2014 6.080 6.230 6.080 6.170 95,164 +0.11(+1.82%)
Feb 11, 2014 5.920 6.150 5.810 6.060 135,814 +0.13(+2.19%)
Feb 10, 2014 5.920 6.120 5.840 5.930 123,145 -0.03(-0.50%)
Feb 07, 2014 6.110 6.230 5.910 5.960 152,181 -0.15(-2.45%)
Feb 06, 2014 6.120 6.310 6.080 6.110 124,982 +0.00(+0.00%)
Feb 05, 2014 6.060 6.160 5.855 6.110 152,583 +0.00(+0.00%)
Feb 04, 2014 6.090 6.190 5.980 6.110 126,974 +0.03(+0.49%)
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.