Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air T Inc (NQ: AIRT )

25.90 -0.97 (-3.61%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 25, 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 (%)
Sep 30, 2004 14.30 14.87 13.61 13.99 3,889,393 -0.24(-1.68%)
Sep 29, 2004 13.28 14.97 13.28 14.23 7,461,419 +0.41(+2.93%)
Sep 28, 2004 16.10 16.95 13.60 13.82 12,908,650 -1.35(-8.92%)
Sep 27, 2004 13.83 15.30 13.31 15.17 12,514,832 +2.20(+16.91%)
Sep 24, 2004 13.07 13.66 12.68 12.98 7,727,653 +0.85(+7.03%)
Sep 23, 2004 11.32 13.35 11.30 12.13 14,314,089 +1.09(+9.83%)
Sep 22, 2004 10.88 13.96 10.56 11.04 14,104,858 +0.85(+8.31%)
Sep 21, 2004 11.57 11.63 9.961 10.19 3,697,933 -1.16(-10.19%)
Sep 20, 2004 9.233 11.38 9.019 11.35 4,828,253 +2.34(+26.03%)
Sep 17, 2004 8.577 9.681 8.351 9.007 2,211,014 +0.76(+9.18%)
Sep 16, 2004 8.500 8.524 8.172 8.249 339,833 -0.12(-1.43%)
Sep 15, 2004 8.291 8.613 8.207 8.368 233,876 -0.10(-1.20%)
Sep 14, 2004 8.351 8.792 8.238 8.470 621,659 +0.16(+1.87%)
Sep 13, 2004 8.798 8.875 8.201 8.315 556,106 -0.18(-2.11%)
Sep 10, 2004 9.090 9.215 8.351 8.494 2,297,859 +0.42(+5.25%)
Sep 09, 2004 8.249 8.619 7.820 8.070 692,744 +0.00(+0.00%)
Sep 08, 2004 9.454 9.806 8.023 8.070 2,962,501 -0.99(-10.93%)
Sep 07, 2004 7.176 9.460 7.176 9.060 1,971,773 +1.94(+27.22%)
Sep 03, 2004 7.181 7.343 6.985 7.122 173,353 -0.17(-2.37%)
Sep 02, 2004 7.289 7.450 7.098 7.295 239,912 -0.03(-0.42%)
Sep 01, 2004 7.283 7.581 7.277 7.325 180,059 -0.19(-2.53%)
Aug 31, 2004 7.635 7.855 7.217 7.516 406,224 -0.08(-1.10%)
Aug 30, 2004 7.557 7.844 7.486 7.599 264,724 -0.27(-3.40%)
Aug 27, 2004 7.963 8.309 7.784 7.867 431,707 -0.13(-1.65%)
Aug 26, 2004 7.814 8.769 7.659 7.999 1,618,359 +0.16(+1.98%)
Aug 25, 2004 8.082 8.082 7.641 7.844 516,708 -0.27(-3.38%)
Aug 24, 2004 8.017 8.440 7.408 8.118 1,278,861 +0.44(+5.75%)
Aug 23, 2004 7.993 8.816 7.468 7.677 2,532,238 -0.08(-1.00%)
Aug 20, 2004 6.132 7.820 5.983 7.754 1,809,652 +1.60(+25.99%)
Aug 19, 2004 6.519 6.764 6.132 6.154 291,214 -0.39(-6.03%)
Aug 18, 2004 6.502 6.949 6.454 6.549 205,630 -0.08(-1.26%)
Aug 17, 2004 6.997 7.074 6.561 6.633 257,515 -0.28(-4.06%)
Aug 16, 2004 6.859 7.152 6.859 6.913 183,245 -0.05(-0.69%)
Aug 13, 2004 6.895 7.331 6.877 6.961 197,328 -0.14(-1.93%)
Aug 12, 2004 7.134 7.235 6.949 7.098 118,195 +0.00(+0.00%)
Aug 11, 2004 6.919 7.408 6.806 7.098 279,143 +0.05(+0.76%)
Aug 10, 2004 7.366 7.605 6.943 7.044 367,496 -0.07(-1.01%)
Aug 09, 2004 6.871 7.718 6.472 7.116 1,067,416 +0.21(+3.11%)
Aug 06, 2004 6.806 7.444 6.806 6.901 396,500 -0.29(-4.06%)
Aug 05, 2004 7.456 7.593 7.116 7.193 300,602 -0.20(-2.66%)
Aug 04, 2004 7.527 7.855 7.319 7.390 492,901 -0.04(-0.56%)
Aug 03, 2004 7.516 8.023 7.128 7.432 1,488,852 -0.05(-0.64%)
Aug 02, 2004 8.297 8.613 7.181 7.480 2,107,237 -1.49(-16.57%)
Jul 30, 2004 10.58 11.02 8.858 8.965 4,110,361 -0.70(-7.22%)
Jul 29, 2004 7.158 9.752 6.949 9.663 1,563,872 +2.68(+38.34%)
Jul 28, 2004 7.456 7.688 6.704 6.985 376,046 -0.47(-6.25%)
Jul 27, 2004 7.396 8.052 7.187 7.450 428,857 +0.20(+2.80%)
Jul 26, 2004 7.748 7.754 6.949 7.247 434,054 -0.52(-6.75%)
Jul 23, 2004 7.736 8.351 7.486 7.772 335,307 -0.01(-0.15%)
Jul 22, 2004 8.398 8.738 7.492 7.784 621,994 -0.67(-7.97%)
Jul 21, 2004 9.746 9.752 8.351 8.458 871,127 -1.13(-11.83%)
Jul 20, 2004 9.579 10.02 9.484 9.592 345,198 -0.24(-2.42%)
Jul 19, 2004 9.543 10.13 9.221 9.830 712,862 +0.26(+2.68%)
Jul 16, 2004 10.14 10.23 9.341 9.573 1,157,312 -0.27(-2.79%)
Jul 15, 2004 9.991 10.59 9.484 9.848 1,650,548 -0.35(-3.45%)
Jul 14, 2004 10.36 10.52 9.657 10.20 1,659,937 -0.04(-0.41%)
Jul 13, 2004 10.55 10.97 9.949 10.24 3,040,731 -0.14(-1.32%)
Jul 12, 2004 11.63 12.75 10.24 10.38 8,043,177 -0.89(-7.89%)
Jul 09, 2004 9.979 11.27 9.478 11.27 4,206,426 +2.02(+21.87%)
Jul 08, 2004 9.198 9.675 8.589 9.245 1,886,437 -0.33(-3.43%)
Jul 07, 2004 12.82 13.00 9.526 9.573 7,217,986 -1.70(-15.08%)
Jul 06, 2004 8.864 12.31 8.708 11.27 17,092,946 +4.49(+66.23%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.