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 (%)
Aug 29, 2014 8.100 8.170 8.170 8.170 109,600 +0.07(+0.86%)
Aug 28, 2014 8.190 8.370 8.040 8.100 170,282 -0.16(-1.94%)
Aug 27, 2014 8.470 8.510 8.240 8.260 187,030 -0.21(-2.54%)
Aug 26, 2014 8.560 8.620 8.460 8.475 107,729 -0.08(-0.88%)
Aug 25, 2014 8.710 8.830 8.515 8.550 83,006 -0.13(-1.50%)
Aug 22, 2014 8.780 8.780 8.620 8.680 71,804 -0.08(-0.91%)
Aug 21, 2014 8.540 8.800 8.480 8.760 221,819 +0.23(+2.70%)
Aug 20, 2014 8.530 8.590 8.480 8.530 75,400 -0.07(-0.81%)
Aug 19, 2014 8.510 8.635 8.490 8.600 109,736 +0.11(+1.30%)
Aug 18, 2014 8.490 8.490 8.360 8.490 179,338 +0.12(+1.43%)
Aug 15, 2014 8.610 8.610 8.140 8.370 154,109 -0.12(-1.41%)
Aug 14, 2014 8.470 8.570 8.290 8.490 90,011 +0.03(+0.35%)
Aug 13, 2014 8.480 8.538 8.340 8.460 103,287 -0.01(-0.12%)
Aug 12, 2014 8.530 8.570 8.400 8.470 59,629 -0.13(-1.51%)
Aug 11, 2014 8.650 8.650 8.510 8.600 89,016 +0.02(+0.23%)
Aug 08, 2014 8.460 8.670 8.380 8.580 103,883 +0.10(+1.18%)
Aug 07, 2014 8.520 8.680 8.420 8.480 168,871 -0.04(-0.47%)
Aug 06, 2014 9.210 9.210 8.480 8.520 636,548 +1.00(+13.30%)
Aug 05, 2014 7.690 7.760 7.490 7.520 218,292 -0.19(-2.46%)
Aug 04, 2014 7.600 7.740 7.490 7.710 181,544 +0.17(+2.25%)
Aug 01, 2014 7.700 7.710 7.350 7.540 173,045 -0.13(-1.69%)
Jul 31, 2014 7.860 7.920 7.640 7.670 245,999 -0.28(-3.52%)
Jul 30, 2014 8.010 8.130 7.870 7.950 72,897 +0.04(+0.51%)
Jul 29, 2014 7.920 7.960 7.860 7.910 78,964 -0.02(-0.25%)
Jul 28, 2014 7.990 8.020 7.850 7.930 126,565 -0.07(-0.88%)
Jul 25, 2014 8.000 8.210 7.970 8.000 109,699 -0.09(-1.11%)
Jul 24, 2014 8.140 8.190 8.050 8.090 107,437 -0.03(-0.37%)
Jul 23, 2014 8.100 8.190 8.080 8.120 66,614 +0.02(+0.25%)
Jul 22, 2014 8.100 8.130 8.000 8.100 55,322 +0.07(+0.87%)
Jul 21, 2014 8.090 8.262 7.950 8.030 57,100 -0.09(-1.11%)
Jul 18, 2014 8.000 8.250 7.920 8.120 112,860 +0.08(+1.00%)
Jul 17, 2014 8.180 8.240 8.010 8.040 96,928 -0.21(-2.55%)
Jul 16, 2014 8.230 8.410 8.180 8.250 96,794 +0.07(+0.86%)
Jul 15, 2014 8.200 8.240 8.050 8.180 92,356 +0.00(+0.00%)
Jul 14, 2014 8.250 8.390 8.120 8.180 53,899 +0.05(+0.62%)
Jul 11, 2014 8.130 8.200 8.034 8.130 119,909 -0.04(-0.49%)
Jul 10, 2014 8.100 8.370 8.020 8.170 113,650 -0.08(-0.97%)
Jul 09, 2014 8.330 8.330 8.220 8.250 66,254 -0.07(-0.84%)
Jul 08, 2014 8.450 8.450 8.240 8.320 95,156 -0.18(-2.12%)
Jul 07, 2014 8.760 8.810 8.330 8.500 178,417 -0.30(-3.41%)
Jul 03, 2014 8.650 8.800 8.800 8.800 104,600 +0.16(+1.85%)
Jul 02, 2014 8.650 8.700 8.545 8.640 125,035 -0.04(-0.46%)
Jul 01, 2014 8.380 8.750 8.380 8.680 215,410 +0.31(+3.70%)
Jun 30, 2014 8.260 8.380 8.110 8.370 150,006 +0.03(+0.36%)
Jun 27, 2014 8.170 8.410 8.150 8.340 405,097 +0.09(+1.09%)
Jun 26, 2014 8.370 8.400 8.160 8.250 116,801 -0.09(-1.08%)
Jun 25, 2014 8.070 8.390 8.070 8.340 119,706 +0.20(+2.46%)
Jun 24, 2014 8.130 8.300 8.110 8.140 107,041 -0.03(-0.37%)
Jun 23, 2014 8.300 8.350 8.040 8.170 187,787 -0.12(-1.39%)
Jun 20, 2014 8.340 8.350 8.250 8.285 413,635 -0.00(-0.06%)
Jun 19, 2014 8.500 8.640 8.250 8.290 193,825 -0.21(-2.47%)
Jun 18, 2014 8.500 8.570 8.300 8.500 116,222 +0.00(+0.00%)
Jun 17, 2014 8.480 8.580 8.410 8.500 110,291 +0.01(+0.12%)
Jun 16, 2014 8.570 8.645 8.430 8.490 90,494 -0.12(-1.39%)
Jun 13, 2014 8.800 8.800 8.480 8.610 224,555 -0.14(-1.60%)
Jun 12, 2014 8.920 8.960 8.670 8.750 135,861 -0.22(-2.45%)
Jun 11, 2014 9.050 9.140 8.840 8.970 127,184 -0.16(-1.75%)
Jun 10, 2014 9.180 9.240 9.010 9.130 68,446 -0.12(-1.30%)
Jun 06, 2014 9.260 9.270 9.150 9.250 167,633 +0.07(+0.76%)
Jun 05, 2014 8.990 9.220 8.920 9.180 149,164 +0.23(+2.57%)
Jun 04, 2014 9.030 9.160 8.900 8.950 157,327 -0.16(-1.76%)
Jun 03, 2014 8.930 9.170 8.840 9.110 152,628 +0.11(+1.22%)
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.