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

Aerocentury Corp (NY: ACY )

2.450 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 25, 2022 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 (%)
Jan 31, 2007 9.540 9.700 9.530 9.530 7,200 +0.01(+0.11%)
Jan 30, 2007 9.300 9.590 9.260 9.520 11,800 +0.27(+2.92%)
Jan 29, 2007 9.050 9.306 9.030 9.250 14,500 +0.25(+2.78%)
Jan 26, 2007 9.220 9.227 9.000 9.000 7,300 -0.22(-2.39%)
Jan 25, 2007 9.270 9.450 9.200 9.220 6,800 -0.05(-0.54%)
Jan 24, 2007 9.560 9.560 9.000 9.270 17,700 -0.32(-3.34%)
Jan 23, 2007 9.480 9.600 9.410 9.590 23,900 +0.10(+1.05%)
Jan 22, 2007 9.100 9.600 9.050 9.490 15,000 +0.61(+6.87%)
Jan 19, 2007 8.290 9.100 7.950 8.880 50,300 +0.39(+4.59%)
Jan 18, 2007 10.00 10.24 8.000 8.490 125,600 -1.51(-15.10%)
Jan 17, 2007 9.950 10.00 9.660 10.00 44,600 -0.03(-0.30%)
Jan 16, 2007 9.950 10.03 8.860 10.03 100,400 +0.33(+3.40%)
Jan 12, 2007 8.210 10.60 8.210 9.700 168,500 +1.48(+18.00%)
Jan 11, 2007 7.500 9.490 7.499 8.220 95,400 +0.98(+13.47%)
Jan 10, 2007 7.300 7.450 7.210 7.244 13,700 +0.08(+1.18%)
Jan 09, 2007 7.150 7.500 7.150 7.160 12,100 -0.10(-1.38%)
Jan 08, 2007 7.320 7.350 7.010 7.260 16,100 -0.19(-2.55%)
Jan 05, 2007 7.390 7.550 7.250 7.450 15,200 +0.10(+1.36%)
Jan 04, 2007 7.240 7.350 7.150 7.350 18,600 +0.36(+5.15%)
Jan 03, 2007 6.580 7.150 6.580 6.990 31,700 +0.53(+8.20%)
Dec 29, 2006 6.450 6.480 6.450 6.460 4,900 +0.01(+0.16%)
Dec 28, 2006 6.390 6.450 6.350 6.450 5,600 +0.10(+1.57%)
Dec 27, 2006 6.440 6.550 6.350 6.350 8,100 -0.08(-1.24%)
Dec 26, 2006 6.440 6.440 6.428 6.430 2,900 -0.02(-0.31%)
Dec 22, 2006 6.450 6.450 6.450 6.450 100 +0.05(+0.78%)
Dec 21, 2006 6.390 6.430 6.350 6.400 4,100 +0.05(+0.79%)
Dec 20, 2006 6.240 6.350 6.240 6.350 2,400 +0.10(+1.60%)
Dec 19, 2006 6.200 6.250 6.200 6.250 2,200 +0.08(+1.30%)
Dec 18, 2006 6.170 6.170 6.170 6.170 2,200 +0.00(+0.00%)
Dec 15, 2006 6.100 6.190 6.100 6.170 6,400 +0.13(+2.15%)
Dec 14, 2006 5.830 6.050 5.830 6.040 3,800 +0.28(+4.86%)
Dec 13, 2006 5.760 5.760 5.760 5.760 0 +0.00(+0.00%)
Dec 12, 2006 5.760 5.760 5.760 5.760 100 +0.01(+0.16%)
Dec 11, 2006 5.760 5.760 5.751 5.751 900 +0.00(+0.01%)
Dec 08, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 07, 2006 5.750 5.750 5.750 5.750 500 -0.01(-0.17%)
Dec 06, 2006 5.760 5.760 5.760 5.760 2,300 -0.01(-0.17%)
Dec 05, 2006 5.750 5.770 5.750 5.770 400 +0.06(+1.05%)
Dec 04, 2006 5.710 5.710 5.710 5.710 1,800 -0.03(-0.52%)
Dec 01, 2006 5.710 5.750 5.710 5.740 2,300 +0.04(+0.70%)
Nov 30, 2006 5.700 5.700 5.700 5.700 1,500 -0.12(-2.06%)
Nov 29, 2006 6.000 6.000 5.750 5.820 5,900 -0.03(-0.51%)
Nov 28, 2006 5.700 6.000 5.700 5.850 8,000 +0.19(+3.36%)
Nov 27, 2006 5.620 5.690 5.620 5.660 300 +0.01(+0.18%)
Nov 24, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Nov 22, 2006 5.650 5.650 5.650 5.650 400 +0.05(+0.89%)
Nov 21, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Nov 20, 2006 5.600 5.600 5.600 5.600 100 +0.04(+0.72%)
Nov 17, 2006 5.510 5.610 5.460 5.560 8,700 +0.06(+1.09%)
Nov 16, 2006 5.220 5.650 5.220 5.500 20,600 +0.28(+5.36%)
Nov 15, 2006 5.560 5.560 5.220 5.220 7,800 -0.28(-5.09%)
Nov 14, 2006 5.580 5.600 5.500 5.500 4,700 -0.08(-1.43%)
Nov 13, 2006 5.600 5.640 5.580 5.580 1,100 +0.03(+0.54%)
Nov 10, 2006 5.690 5.690 5.550 5.550 10,700 -0.14(-2.42%)
Nov 09, 2006 5.800 5.800 5.688 5.688 5,200 -0.20(-3.44%)
Nov 08, 2006 5.900 5.900 5.850 5.890 2,000 -0.14(-2.32%)
Nov 07, 2006 6.030 6.030 6.030 6.030 100 -0.02(-0.33%)
Nov 06, 2006 5.900 6.150 5.750 6.050 5,000 +0.15(+2.54%)
Nov 03, 2006 5.960 6.096 5.700 5.900 15,900 -0.14(-2.32%)
Nov 02, 2006 6.090 6.150 6.000 6.040 19,000 -0.04(-0.66%)
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.