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, 2020 10.75 10.75 10.75 921,591 +3.90(+56.93%)
Dec 30, 2020 9.000 9.000 6.550 6.850 921,591 -2.42(-26.11%)
Dec 29, 2020 9.550 10.94 7.590 9.270 3,251,646 -4.58(-33.07%)
Dec 28, 2020 6.000 38.04 5.620 13.85 46,697,508 +11.16(+414.85%)
Dec 24, 2020 2.417 3.160 2.380 2.690 669,200 +0.32(+13.51%)
Dec 23, 2020 2.420 2.430 2.280 2.370 23,180 -0.10(-4.05%)
Dec 22, 2020 2.340 2.560 2.280 2.470 26,776 +0.07(+2.91%)
Dec 21, 2020 2.510 2.510 2.241 2.400 23,913 -0.02(-0.82%)
Dec 18, 2020 2.250 2.560 2.250 2.420 33,300 -0.02(-0.82%)
Dec 17, 2020 2.260 2.600 2.150 2.440 32,372 +0.24(+10.91%)
Dec 16, 2020 2.300 2.428 2.100 2.200 57,505 -0.26(-10.57%)
Dec 15, 2020 2.850 3.100 2.300 2.460 445,139 +0.12(+5.13%)
Dec 14, 2020 2.290 2.340 2.190 2.340 6,135 -0.09(-3.70%)
Dec 11, 2020 2.450 2.640 2.380 2.430 45,400 +0.11(+4.74%)
Dec 10, 2020 2.440 2.580 2.270 2.320 5,142 -0.04(-1.69%)
Dec 09, 2020 2.450 2.620 2.260 2.360 24,382 -0.11(-4.45%)
Dec 08, 2020 2.620 2.620 2.440 2.470 11,302 -0.12(-4.63%)
Dec 07, 2020 2.620 2.620 2.570 2.590 8,255 -0.06(-2.26%)
Dec 04, 2020 2.550 2.660 2.550 2.650 6,900 +0.10(+3.92%)
Dec 03, 2020 2.430 2.630 2.420 2.550 25,902 +0.08(+3.24%)
Dec 02, 2020 2.430 2.540 2.410 2.470 34,923 +0.07(+2.92%)
Dec 01, 2020 2.140 2.410 2.050 2.400 48,269 +0.26(+12.15%)
Nov 30, 2020 2.220 2.220 2.140 2.140 5,897 -0.09(-4.04%)
Nov 27, 2020 2.370 2.370 2.210 2.230 4,900 +0.01(+0.45%)
Nov 25, 2020 2.320 2.340 2.210 2.220 7,200 -0.01(-0.45%)
Nov 24, 2020 2.470 2.470 2.200 2.230 28,542 +0.06(+2.76%)
Nov 23, 2020 2.050 2.260 2.050 2.170 59,511 +0.14(+6.90%)
Nov 20, 2020 2.100 2.160 2.000 2.030 9,700 -0.03(-1.46%)
Nov 19, 2020 2.210 2.210 2.040 2.060 9,610 +0.05(+2.49%)
Nov 18, 2020 1.940 2.100 1.940 2.010 12,086 +0.01(+0.51%)
Nov 17, 2020 2.010 2.050 1.950 2.000 9,190 -0.02(-0.99%)
Nov 16, 2020 1.890 2.060 1.880 2.020 20,868 +0.15(+7.93%)
Nov 13, 2020 1.825 1.920 1.770 1.871 25,300 +0.09(+5.13%)
Nov 12, 2020 2.000 2.000 1.780 1.780 44,077 -0.22(-11.00%)
Nov 11, 2020 2.100 2.100 1.943 2.000 23,367 -0.04(-1.96%)
Nov 10, 2020 2.000 2.150 2.000 2.040 11,193 +0.03(+1.49%)
Nov 09, 2020 1.910 2.210 1.910 2.010 74,941 +0.16(+8.94%)
Nov 06, 2020 1.880 1.930 1.780 1.845 64,600 -0.04(-2.38%)
Nov 05, 2020 2.150 2.150 1.820 1.890 23,499 +0.05(+2.72%)
Nov 04, 2020 1.890 1.890 1.810 1.840 2,400 +0.01(+0.27%)
Nov 03, 2020 1.700 1.870 1.700 1.835 14,530 +0.08(+4.86%)
Nov 02, 2020 1.660 1.750 1.650 1.750 11,403 +0.03(+1.74%)
Oct 30, 2020 1.770 1.780 1.530 1.720 32,600 -0.06(-3.31%)
Oct 29, 2020 1.770 1.820 1.750 1.779 26,206 -0.05(-2.79%)
Oct 28, 2020 2.010 2.010 1.720 1.830 59,632 -0.19(-9.41%)
Oct 27, 2020 2.040 2.154 2.010 2.020 29,119 -0.05(-2.46%)
Oct 26, 2020 2.150 2.270 2.010 2.071 40,387 -0.03(-1.38%)
Oct 23, 2020 2.350 2.410 2.050 2.100 219,500 -0.27(-11.39%)
Oct 22, 2020 2.350 4.150 2.120 2.370 1,890,343 +0.05(+2.16%)
Oct 21, 2020 2.300 2.340 2.162 2.320 18,691 +0.12(+5.60%)
Oct 20, 2020 2.147 2.279 2.121 2.197 21,636 +0.05(+2.18%)
Oct 19, 2020 2.030 2.150 2.000 2.150 19,565 -0.01(-0.46%)
Oct 16, 2020 2.053 2.200 2.053 2.160 13,100 +0.11(+5.37%)
Oct 15, 2020 2.070 2.070 2.020 2.050 5,103 -0.03(-1.27%)
Oct 14, 2020 1.935 2.090 1.930 2.076 17,337 +0.14(+7.03%)
Oct 13, 2020 1.960 1.960 1.930 1.940 3,434 -0.01(-0.32%)
Oct 12, 2020 2.000 2.000 1.890 1.946 6,154 -0.02(-1.20%)
Oct 09, 2020 1.960 1.970 1.920 1.970 2,500 +0.00(+0.00%)
Oct 08, 2020 1.866 1.980 1.866 1.970 8,041 +0.01(+0.72%)
Oct 07, 2020 2.070 2.140 1.900 1.956 11,897 -0.03(-1.71%)
Oct 06, 2020 1.870 2.330 1.700 1.990 115,438 +0.24(+13.71%)
Oct 05, 2020 1.670 1.758 1.670 1.750 7,076 +0.08(+4.79%)
Oct 02, 2020 1.900 1.900 1.537 1.670 58,300 -0.29(-14.80%)
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.