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 (%)
Feb 28, 2003 2.730 2.730 2.730 2.730 100 +0.00(+0.00%)
Feb 27, 2003 2.700 2.730 2.700 2.730 16,100 +0.03(+1.11%)
Feb 26, 2003 2.760 2.800 2.700 2.700 6,800 -0.07(-2.53%)
Feb 25, 2003 2.630 2.780 2.630 2.770 1,900 +0.20(+7.78%)
Feb 24, 2003 2.600 2.600 2.570 2.570 2,400 -0.03(-1.15%)
Feb 21, 2003 2.610 2.610 2.600 2.600 3,500 +0.00(+0.00%)
Feb 20, 2003 2.700 2.700 2.600 2.600 1,400 +0.00(+0.00%)
Feb 19, 2003 2.780 2.780 2.600 2.600 1,500 -0.18(-6.47%)
Feb 18, 2003 2.780 2.780 2.780 2.780 100 -0.01(-0.36%)
Feb 14, 2003 2.800 2.800 2.790 2.790 1,000 -0.01(-0.36%)
Feb 13, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 12, 2003 2.940 2.940 2.800 2.800 2,200 -0.15(-5.08%)
Feb 11, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 10, 2003 2.900 2.950 2.900 2.950 5,700 -0.06(-1.99%)
Feb 07, 2003 3.100 3.100 3.010 3.010 4,800 -0.14(-4.44%)
Feb 06, 2003 3.150 3.150 3.150 3.150 200 -0.06(-1.87%)
Feb 05, 2003 3.200 3.210 3.200 3.210 1,200 -0.09(-2.73%)
Feb 04, 2003 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Feb 03, 2003 3.390 3.390 3.250 3.300 1,900 -0.10(-2.94%)
Jan 31, 2003 3.400 3.400 3.400 3.400 100 +0.05(+1.49%)
Jan 30, 2003 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Jan 29, 2003 3.350 3.350 3.350 3.350 1,100 +0.00(+0.00%)
Jan 24, 2003 3.360 3.360 3.350 3.350 1,100 +0.00(+0.00%)
Jan 23, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 22, 2003 3.350 3.350 3.350 3.350 200 -0.01(-0.30%)
Jan 21, 2003 3.360 3.360 3.360 3.360 2,500 +0.00(+0.00%)
Jan 17, 2003 3.360 3.360 3.360 3.360 200 +0.00(+0.00%)
Jan 16, 2003 3.360 3.360 3.360 3.360 0 +0.00(+0.00%)
Jan 15, 2003 3.400 3.400 3.360 3.360 3,000 -0.09(-2.61%)
Jan 14, 2003 3.450 3.450 3.450 3.450 500 +0.02(+0.58%)
Jan 13, 2003 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Jan 10, 2003 3.500 3.500 3.410 3.430 2,700 +0.02(+0.59%)
Jan 09, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jan 08, 2003 3.440 3.440 3.410 3.410 1,800 -0.04(-1.16%)
Jan 07, 2003 3.300 3.450 3.300 3.450 11,200 +0.22(+6.81%)
Jan 06, 2003 3.230 3.250 3.230 3.230 700 -0.02(-0.62%)
Jan 03, 2003 3.250 3.250 3.250 3.250 1,500 +0.00(+0.00%)
Jan 02, 2003 3.250 3.250 3.250 3.250 200 -0.02(-0.61%)
Dec 31, 2002 3.300 3.300 3.270 3.270 800 -0.05(-1.51%)
Dec 30, 2002 3.300 3.380 3.300 3.320 6,100 +0.11(+3.43%)
Dec 27, 2002 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Dec 26, 2002 3.260 3.260 3.210 3.210 4,600 -0.09(-2.73%)
Dec 24, 2002 3.220 3.300 3.220 3.300 1,500 +0.05(+1.54%)
Dec 23, 2002 3.410 3.430 3.200 3.250 6,900 -0.30(-8.45%)
Dec 20, 2002 3.550 3.550 3.550 3.550 1,000 +0.00(+0.00%)
Dec 19, 2002 3.550 3.550 3.550 3.550 200 +0.00(+0.00%)
Dec 18, 2002 3.750 3.750 3.500 3.550 3,700 -0.25(-6.58%)
Dec 17, 2002 3.780 3.800 3.780 3.800 200 +0.00(+0.00%)
Dec 16, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 13, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 12, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 11, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 10, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 09, 2002 3.840 3.840 3.750 3.800 1,400 +0.00(+0.00%)
Dec 06, 2002 3.850 3.850 3.800 3.800 700 -0.05(-1.30%)
Dec 05, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 04, 2002 3.850 3.850 3.850 3.850 200 -0.01(-0.26%)
Dec 03, 2002 3.860 3.860 3.860 3.860 3,100 -0.08(-2.03%)
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.