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 (%)
Oct 31, 2019 5.866 5.984 5.866 5.984 994 -0.24(-3.79%)
Oct 30, 2019 6.220 6.220 6.220 6.220 158 -0.13(-2.03%)
Oct 29, 2019 6.350 6.350 6.300 6.349 497 +0.40(+6.70%)
Oct 28, 2019 6.410 6.410 5.950 5.950 637 -0.05(-0.85%)
Oct 25, 2019 6.200 6.397 6.000 6.001 7,100 -0.06(-0.97%)
Oct 24, 2019 6.060 6.060 18 +0.00(+0.00%)
Oct 23, 2019 5.610 6.120 5.600 6.060 4,814 +0.44(+7.83%)
Oct 22, 2019 5.510 5.665 5.510 5.620 1,277 +0.08(+1.51%)
Oct 21, 2019 5.536 5.536 5.536 5.536 241 +0.24(+4.47%)
Oct 18, 2019 5.299 5.299 5.299 5.299 300 -0.12(-2.16%)
Oct 17, 2019 5.416 5.416 51 +0.00(+0.00%)
Oct 16, 2019 5.110 5.416 5.110 5.416 1,150 +0.16(+2.97%)
Oct 15, 2019 5.260 5.260 5.260 5.260 230 -0.02(-0.38%)
Oct 14, 2019 5.280 5.280 5.280 5.280 378 +0.02(+0.34%)
Oct 11, 2019 5.200 5.280 5.200 5.262 3,000 -0.09(-1.64%)
Oct 10, 2019 5.280 5.380 5.250 5.350 1,054 -0.01(-0.19%)
Oct 09, 2019 5.550 5.550 5.260 5.360 2,775 -0.29(-5.13%)
Oct 08, 2019 5.715 5.715 5.650 5.650 716 -0.03(-0.50%)
Oct 07, 2019 5.750 5.800 5.600 5.678 4,660 -0.02(-0.38%)
Oct 04, 2019 5.700 5.700 5.700 5.700 300 +0.20(+3.64%)
Oct 03, 2019 5.850 5.850 5.500 5.500 1,581 -0.21(-3.68%)
Oct 02, 2019 5.710 5.739 5.710 5.710 1,643 -0.01(-0.17%)
Oct 01, 2019 5.770 6.054 5.700 5.720 13,156 -0.48(-7.74%)
Sep 30, 2019 6.200 6.200 6.200 6.200 135 +0.00(+0.00%)
Sep 27, 2019 6.200 6.200 6.200 6.200 100 +0.09(+1.54%)
Sep 26, 2019 6.106 6.106 6.106 6.106 191 +0.04(+0.59%)
Sep 25, 2019 6.070 6.070 142 +0.00(+0.00%)
Sep 24, 2019 6.303 6.380 6.070 6.070 2,755 -0.52(-7.89%)
Sep 23, 2019 6.390 6.590 6.390 6.590 2,628 +0.22(+3.40%)
Sep 20, 2019 6.600 6.850 6.270 6.374 2,800 -0.05(-0.78%)
Sep 19, 2019 6.380 6.547 6.380 6.424 1,388 -0.22(-3.27%)
Sep 18, 2019 6.589 6.641 6.435 6.641 1,290 +0.09(+1.32%)
Sep 17, 2019 6.554 6.554 6.554 6.554 367 +0.03(+0.53%)
Sep 16, 2019 6.788 6.793 6.520 6.520 1,798 -0.36(-5.23%)
Sep 12, 2019 6.880 6.880 6.880 0 +0.00(+0.00%)
Sep 11, 2019 6.860 6.880 6.827 6.880 5,807 +0.06(+0.91%)
Sep 10, 2019 6.747 6.818 6.747 6.818 1,009 +0.46(+7.20%)
Sep 09, 2019 6.360 6.360 6.360 6.360 577 -0.51(-7.42%)
Sep 06, 2019 6.270 6.870 6.270 6.870 1,300 +0.47(+7.34%)
Sep 05, 2019 6.350 6.550 6.350 6.400 1,774 +0.08(+1.27%)
Sep 04, 2019 6.360 6.523 6.293 6.319 4,649 -0.38(-5.73%)
Sep 03, 2019 6.704 6.704 6.704 6.704 568 +0.34(+5.40%)
Aug 30, 2019 6.360 6.360 6.360 6.360 300 -0.14(-2.15%)
Aug 29, 2019 6.500 6.500 6.500 6.500 280 +0.00(+0.00%)
Aug 28, 2019 6.660 6.660 6.500 6.500 1,396 -0.10(-1.58%)
Aug 27, 2019 6.400 6.619 6.380 6.604 6,454 +0.10(+1.60%)
Aug 26, 2019 6.700 6.920 6.475 6.500 16,328 -0.23(-3.47%)
Aug 23, 2019 6.795 6.869 6.680 6.734 1,300 -0.10(-1.41%)
Aug 22, 2019 6.830 6.830 6.830 6.830 401 -0.21(-2.98%)
Aug 21, 2019 7.030 7.050 7.010 7.040 1,987 +0.10(+1.50%)
Aug 20, 2019 6.943 6.970 6.866 6.936 971 -0.16(-2.31%)
Aug 19, 2019 6.900 7.300 6.349 7.100 44,981 +0.19(+2.70%)
Aug 16, 2019 6.380 7.060 6.380 6.914 9,100 +0.07(+1.08%)
Aug 15, 2019 6.680 7.106 6.620 6.840 14,708 -0.33(-4.54%)
Aug 14, 2019 7.240 7.240 6.600 7.166 9,974 -0.06(-0.89%)
Aug 13, 2019 7.550 7.550 7.130 7.230 12,231 -0.28(-3.79%)
Aug 12, 2019 7.386 7.650 7.385 7.515 7,448 -0.03(-0.46%)
Aug 09, 2019 7.450 7.597 7.354 7.550 10,200 -0.05(-0.66%)
Aug 08, 2019 7.700 7.700 7.500 7.600 4,991 -0.29(-3.68%)
Aug 07, 2019 7.820 8.000 7.713 7.890 3,918 +0.09(+1.12%)
Aug 06, 2019 7.650 7.880 7.570 7.803 4,247 +0.23(+3.08%)
Aug 05, 2019 7.598 7.608 7.570 7.570 1,051 +0.04(+0.53%)
Aug 02, 2019 7.530 7.530 7.530 7.530 100 +0.00(+0.00%)
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.