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

Aircastle Ltd (NY: AYR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2010 5.819 5.992 5.807 5.908 734,187 +0.07(+1.21%)
Oct 28, 2010 6.050 6.114 5.729 5.838 2,069,763 -0.16(-2.67%)
Oct 27, 2010 5.774 6.005 5.774 5.998 966,361 +0.20(+3.43%)
Oct 25, 2010 5.735 5.835 5.729 5.799 1,426,750 +0.10(+1.80%)
Oct 22, 2010 5.774 5.774 5.511 5.697 2,029,397 -0.08(-1.33%)
Oct 21, 2010 5.825 5.857 5.639 5.774 1,124,844 +0.01(+0.11%)
Oct 20, 2010 5.658 5.889 5.549 5.767 1,666,950 +0.15(+2.74%)
Oct 19, 2010 5.472 5.742 5.472 5.613 1,321,200 +0.02(+0.34%)
Oct 18, 2010 5.524 5.652 5.511 5.594 883,190 +0.07(+1.28%)
Oct 15, 2010 5.652 5.710 5.414 5.524 1,253,359 -0.05(-0.92%)
Oct 14, 2010 5.678 5.703 5.459 5.575 1,170,619 -0.10(-1.81%)
Oct 13, 2010 5.594 5.780 5.562 5.678 2,615,895 +0.14(+2.55%)
Oct 12, 2010 5.344 5.556 5.273 5.536 1,335,211 +0.17(+3.23%)
Oct 11, 2010 5.427 5.453 5.331 5.363 560,351 -0.06(-1.07%)
Oct 08, 2010 5.421 5.447 5.312 5.421 915,377 +0.07(+1.32%)
Oct 07, 2010 5.421 5.434 5.286 5.350 1,565 -0.03(-0.60%)
Oct 06, 2010 5.408 5.485 5.338 5.382 510,944 -0.06(-1.06%)
Oct 05, 2010 5.370 5.453 5.261 5.440 196 +0.15(+2.91%)
Oct 04, 2010 5.325 5.376 5.196 5.286 688,116 -0.08(-1.55%)
Oct 01, 2010 5.370 5.485 5.338 5.370 791,262 -0.08(-1.41%)
Sep 30, 2010 5.466 5.504 5.370 5.447 588,050 +0.03(+0.47%)
Sep 29, 2010 5.472 5.511 5.370 5.421 937,904 -0.09(-1.63%)
Sep 28, 2010 5.440 5.511 5.293 5.511 738 +0.12(+2.14%)
Sep 27, 2010 5.338 5.427 5.300 5.395 1,299,791 +0.06(+1.19%)
Sep 24, 2010 5.332 5.370 5.287 5.332 699,704 +0.10(+1.82%)
Sep 23, 2010 5.218 5.383 5.199 5.237 3,097 -0.04(-0.72%)
Sep 22, 2010 5.376 5.446 5.205 5.275 624,441 -0.12(-2.23%)
Sep 21, 2010 5.402 5.414 5.338 5.395 1,436,925 -0.02(-0.35%)
Sep 20, 2010 5.313 5.452 5.287 5.414 977,873 +0.11(+2.03%)
Sep 17, 2010 5.306 5.509 5.306 5.306 1,058,956 -0.26(-4.67%)
Sep 15, 2010 5.573 5.592 5.490 5.566 331,712 -0.04(-0.79%)
Sep 14, 2010 5.623 5.700 5.579 5.611 580,502 -0.05(-0.90%)
Sep 13, 2010 5.598 5.668 5.554 5.662 724,991 +0.10(+1.82%)
Sep 10, 2010 5.516 5.579 5.465 5.560 534,783 +0.09(+1.62%)
Sep 09, 2010 5.611 5.611 5.433 5.471 478,967 -0.04(-0.69%)
Sep 08, 2010 5.414 5.592 5.408 5.509 724,444 +0.12(+2.24%)
Sep 07, 2010 5.503 5.560 5.364 5.389 2,520 -0.19(-3.41%)
Sep 03, 2010 5.516 5.579 5.440 5.579 490,989 +0.16(+2.92%)
Sep 02, 2010 5.281 5.446 5.281 5.421 2,353 +0.11(+2.15%)
Sep 01, 2010 5.173 5.306 5.072 5.306 907,849 +0.36(+7.31%)
Aug 31, 2010 4.945 5.097 4.936 4.945 1,577 -0.05(-1.02%)
Aug 30, 2010 5.142 5.180 4.996 4.996 487,834 -0.16(-3.19%)
Aug 27, 2010 5.161 5.161 4.958 5.161 416,350 +0.18(+3.69%)
Aug 26, 2010 5.059 5.116 4.977 4.977 1,766 -0.06(-1.26%)
Aug 25, 2010 4.964 5.078 4.917 5.040 1,749 +0.04(+0.76%)
Aug 24, 2010 5.072 5.072 4.913 5.002 7,104 -0.09(-1.74%)
Aug 23, 2010 5.326 5.326 5.091 5.091 933,282 -0.17(-3.25%)
Aug 20, 2010 5.243 5.319 5.218 5.262 1,165,016 -0.03(-0.48%)
Aug 19, 2010 5.471 5.478 5.218 5.287 2,643 -0.46(-8.05%)
Aug 18, 2010 5.788 5.839 5.719 5.750 49,415 -0.07(-1.20%)
Aug 17, 2010 5.744 5.864 5.643 5.820 4,216 +0.16(+2.80%)
Aug 16, 2010 5.617 5.744 5.598 5.662 450,401 +0.02(+0.34%)
Aug 13, 2010 5.643 5.807 5.522 5.643 524,641 +0.00(+0.00%)
Aug 12, 2010 5.414 5.700 5.376 5.643 872,584 +0.10(+1.83%)
Aug 11, 2010 5.522 5.731 5.478 5.541 7,653 -0.17(-3.00%)
Aug 10, 2010 5.909 5.909 5.522 5.712 3,265 -0.29(-4.76%)
Aug 09, 2010 6.004 6.067 5.953 5.998 340,494 -0.03(-0.53%)
Aug 06, 2010 6.029 6.124 5.947 6.029 428,912 -0.10(-1.55%)
Aug 05, 2010 6.036 6.156 6.029 6.124 535,905 +0.02(+0.31%)
Aug 04, 2010 6.029 6.118 5.966 6.105 642,861 +0.11(+1.80%)
Aug 03, 2010 5.960 6.169 5.864 5.998 850,098 +0.03(+0.53%)
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.