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 (%)
Dec 31, 2014 8.500 8.710 8.710 8.710 4,900 +0.20(+2.39%)
Dec 30, 2014 8.500 8.880 8.500 8.506 8,142 +0.01(+0.07%)
Dec 29, 2014 8.580 8.580 8.500 8.500 764 -0.15(-1.73%)
Dec 26, 2014 8.500 8.650 8.500 8.650 2,030 +0.15(+1.76%)
Dec 24, 2014 8.500 8.500 8.500 8.500 3,400 -0.05(-0.59%)
Dec 23, 2014 8.550 8.560 8.550 8.550 696 +0.05(+0.59%)
Dec 22, 2014 8.540 8.720 8.500 8.500 2,100 -0.06(-0.70%)
Dec 19, 2014 8.680 8.750 8.510 8.560 3,583 -0.20(-2.26%)
Dec 18, 2014 8.710 8.880 8.550 8.758 3,118 +0.28(+3.28%)
Dec 17, 2014 8.248 8.480 8.200 8.480 3,528 -0.10(-1.17%)
Dec 16, 2014 8.650 8.900 8.290 8.580 1,892 -0.32(-3.65%)
Dec 15, 2014 8.290 9.240 8.290 8.905 5,673 +0.41(+4.83%)
Dec 12, 2014 8.220 8.495 8.120 8.495 1,521 -0.20(-2.24%)
Dec 11, 2014 8.338 8.690 8.300 8.690 1,117 +0.37(+4.45%)
Dec 10, 2014 8.470 8.600 8.150 8.320 8,484 -0.15(-1.77%)
Dec 09, 2014 8.370 9.880 8.120 8.470 16,420 +0.15(+1.80%)
Dec 08, 2014 10.13 10.49 8.310 8.320 24,963 -1.41(-14.49%)
Dec 05, 2014 8.140 11.23 8.140 9.730 29,084 +1.53(+18.66%)
Dec 04, 2014 8.350 8.350 8.050 8.200 5,406 -0.11(-1.32%)
Dec 03, 2014 8.200 8.312 8.200 8.310 758 -0.12(-1.47%)
Dec 02, 2014 8.250 8.460 8.250 8.434 3,374 -0.00(-0.01%)
Dec 01, 2014 8.520 8.520 8.200 8.435 4,627 +0.30(+3.64%)
Nov 28, 2014 8.050 8.264 8.050 8.139 2,773 +0.04(+0.48%)
Nov 26, 2014 8.350 8.100 8.100 8.100 200 -0.25(-2.99%)
Nov 25, 2014 8.340 8.390 8.260 8.350 3,852 -0.05(-0.60%)
Nov 24, 2014 8.400 8.400 8.400 8.400 1,626 -0.01(-0.12%)
Nov 21, 2014 8.510 8.520 8.410 8.410 2,857 -0.12(-1.41%)
Nov 20, 2014 8.450 8.740 8.450 8.530 6,770 +0.03(+0.35%)
Nov 19, 2014 8.400 8.650 8.400 8.500 5,830 +0.05(+0.64%)
Nov 18, 2014 8.492 8.494 8.413 8.446 3,460 -0.15(-1.79%)
Nov 17, 2014 8.500 8.714 8.050 8.600 21,783 +0.10(+1.18%)
Nov 14, 2014 10.25 10.25 8.140 8.500 41,155 -2.85(-25.11%)
Nov 13, 2014 11.35 11.35 11.35 11.35 3,600 +0.00(+0.00%)
Nov 12, 2014 11.19 11.35 11.19 11.35 4,174 +0.20(+1.79%)
Nov 11, 2014 11.20 11.20 10.95 11.15 1,987 -0.05(-0.45%)
Nov 10, 2014 11.05 11.20 11.05 11.20 1,416 -0.03(-0.26%)
Nov 07, 2014 11.23 11.23 11.23 11.23 1,635 +0.01(+0.08%)
Nov 06, 2014 11.10 11.80 11.10 11.22 6,118 +0.11(+0.99%)
Nov 05, 2014 11.25 11.75 11.05 11.11 5,348 -0.17(-1.47%)
Nov 04, 2014 11.05 11.28 11.05 11.28 2,258 +0.13(+1.14%)
Oct 31, 2014 11.20 11.21 11.12 11.15 78 -0.05(-0.46%)
Oct 30, 2014 11.20 11.20 11.20 11.20 100 -0.15(-1.32%)
Oct 29, 2014 11.35 11.36 11.35 11.35 644 -0.05(-0.44%)
Oct 28, 2014 11.27 11.82 11.25 11.40 8,146 +0.25(+2.24%)
Oct 27, 2014 10.50 11.15 11.15 11.15 1,399 +0.00(+0.00%)
Oct 24, 2014 11.15 11.15 11.15 11.15 300 -0.06(-0.54%)
Oct 23, 2014 11.19 11.31 11.15 11.21 2,927 +0.00(+0.02%)
Oct 22, 2014 11.15 11.30 11.15 11.21 2,259 -0.10(-0.90%)
Oct 20, 2014 11.41 11.41 11.31 11.31 23 +0.16(+1.43%)
Oct 17, 2014 11.40 11.40 11.15 11.15 1,005 -0.05(-0.45%)
Oct 15, 2014 11.21 11.21 11.20 11.20 86 +0.05(+0.45%)
Oct 14, 2014 11.15 11.15 11.15 11.15 192 +0.00(+0.00%)
Oct 13, 2014 11.20 11.20 11.15 11.15 1,548 +0.00(+0.00%)
Oct 10, 2014 11.24 11.27 11.15 11.15 1,963 -0.66(-5.59%)
Oct 09, 2014 11.15 11.81 11.15 11.81 295 +0.58(+5.19%)
Oct 08, 2014 11.18 11.45 11.15 11.23 1,020 -0.55(-4.69%)
Oct 07, 2014 11.41 11.78 11.25 11.78 4,102 +0.38(+3.33%)
Oct 06, 2014 11.81 11.81 11.15 11.40 5,656 +0.29(+2.61%)
Oct 03, 2014 11.79 11.79 11.10 11.11 660 -0.29(-2.54%)
Oct 02, 2014 11.26 11.75 11.10 11.40 3,849 +0.14(+1.24%)
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.