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 )

26.23 -0.31 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2004 7.694 7.844 6.609 6.782 462,723 -0.73(-9.76%)
Jun 30, 2004 7.700 7.987 6.859 7.516 986,305 -0.31(-3.96%)
Jun 29, 2004 7.420 8.893 7.008 7.826 4,631,931 +1.09(+16.11%)
Jun 28, 2004 4.772 6.859 4.772 6.740 1,885,766 +3.54(+110.43%)
Jun 23, 2004 3.203 3.227 2.982 3.203 8,885 -0.01(-0.19%)
Jun 22, 2004 3.149 3.251 3.072 3.209 6,203 +0.08(+2.48%)
Jun 21, 2004 3.233 3.324 3.131 3.131 9,388 +0.02(+0.77%)
Jun 18, 2004 3.102 3.155 3.102 3.108 1,005 -0.05(-1.51%)
Jun 17, 2004 3.102 3.161 3.102 3.155 2,347 +0.01(+0.38%)
Jun 16, 2004 3.108 3.155 3.096 3.143 3,688 +0.04(+1.15%)
Jun 15, 2004 3.108 3.155 3.102 3.108 2,514 +0.00(+0.00%)
Jun 14, 2004 3.173 3.185 3.090 3.108 5,197 -0.06(-1.88%)
Jun 10, 2004 3.173 3.173 3.167 3.167 6,873 -0.08(-2.57%)
Jun 09, 2004 3.251 3.251 3.251 3.251 0 +0.00(+0.00%)
Jun 08, 2004 3.012 3.251 3.012 3.251 2,514 +0.06(+1.87%)
Jun 07, 2004 3.191 3.191 3.191 3.191 0 +0.00(+0.00%)
Jun 04, 2004 3.149 3.191 3.149 3.191 670 +0.06(+1.90%)
Jun 03, 2004 3.012 3.131 3.012 3.131 3,017 +0.00(+0.00%)
Jun 02, 2004 3.125 3.131 3.125 3.131 2,682 +0.11(+3.75%)
Jun 01, 2004 3.042 3.042 3.018 3.018 3,688 -0.02(-0.78%)
May 28, 2004 2.958 3.072 2.958 3.042 6,203 +0.08(+2.82%)
May 27, 2004 2.995 3.376 2.869 2.958 9,388 -0.04(-1.22%)
May 26, 2004 3.376 3.376 2.995 2.995 1,676 -0.07(-2.32%)
May 25, 2004 2.982 3.072 2.982 3.066 6,035 +0.05(+1.78%)
May 24, 2004 2.845 3.012 2.845 3.012 4,023 +0.03(+1.00%)
May 21, 2004 2.982 2.982 2.982 2.982 0 +0.00(+0.00%)
May 20, 2004 2.875 2.982 2.815 2.982 6,035 +0.01(+0.20%)
May 19, 2004 2.936 2.976 2.905 2.976 1,005 -0.08(-2.73%)
May 18, 2004 3.060 3.060 3.060 3.060 167 -0.01(-0.19%)
May 17, 2004 3.221 3.221 2.964 3.066 11,065 -0.16(-4.81%)
May 14, 2004 3.256 3.304 3.221 3.221 1,341 -0.05(-1.64%)
May 13, 2004 3.263 3.329 3.263 3.275 1,676 +0.02(+0.55%)
May 12, 2004 3.257 3.364 3.245 3.257 9,556 -0.04(-1.27%)
May 11, 2004 3.227 3.334 3.179 3.298 14,082 +0.07(+2.22%)
May 10, 2004 3.179 3.233 3.179 3.227 6,706 -0.04(-1.37%)
May 07, 2004 3.272 3.272 3.272 3.272 0 +0.00(+0.00%)
May 06, 2004 3.272 3.272 3.272 3.272 0 +0.00(+0.00%)
May 05, 2004 3.272 3.272 3.272 3.272 0 +0.00(+0.00%)
May 04, 2004 3.269 3.272 3.269 3.272 2,850 +0.07(+2.33%)
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.