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 (%)
May 31, 2016 9.320 9.320 9.320 9.320 428 +0.04(+0.43%)
May 27, 2016 9.120 9.280 9.280 9.280 2,300 -0.05(-0.54%)
May 26, 2016 9.050 9.330 9.050 9.330 403 -0.02(-0.21%)
May 25, 2016 9.350 9.350 9.350 9.350 807 +0.19(+2.07%)
May 24, 2016 9.700 9.700 9.160 9.160 5,815 +0.05(+0.55%)
May 23, 2016 9.360 9.370 9.110 9.110 667 -0.24(-2.57%)
May 19, 2016 9.400 9.460 8.940 9.350 50 -0.18(-1.89%)
May 17, 2016 9.480 9.530 9.530 9.530 2,600 +0.10(+1.08%)
May 16, 2016 9.434 9.434 8.900 9.428 2,928 +0.21(+2.31%)
May 13, 2016 8.520 9.370 8.520 9.215 2,035 -0.01(-0.05%)
May 12, 2016 9.550 9.593 9.111 9.220 9,021 -0.58(-5.92%)
May 11, 2016 9.400 9.810 9.400 9.800 3,210 +0.36(+3.81%)
May 10, 2016 9.750 10.23 9.220 9.440 6,362 -0.76(-7.45%)
May 09, 2016 10.29 10.61 10.20 10.20 1,500 -0.40(-3.77%)
May 05, 2016 10.50 10.60 10.02 10.60 110 -0.13(-1.22%)
May 03, 2016 10.70 10.73 10.73 10.73 7,300 -0.02(-0.18%)
May 02, 2016 10.73 10.80 10.59 10.75 6,517 +0.05(+0.47%)
Apr 29, 2016 10.71 11.11 10.70 10.70 634 -0.14(-1.29%)
Apr 28, 2016 11.25 11.25 10.76 10.84 11,954 -0.14(-1.28%)
Apr 27, 2016 10.94 11.05 10.80 10.98 14,597 -0.20(-1.75%)
Apr 26, 2016 11.18 11.18 11.18 11.18 120 +0.32(+2.99%)
Apr 25, 2016 10.85 10.85 10.85 10.85 488 -0.12(-1.08%)
Apr 22, 2016 10.97 10.97 10.97 10.97 500 +0.11(+1.01%)
Apr 21, 2016 10.65 10.87 10.65 10.86 670 +0.04(+0.37%)
Apr 19, 2016 11.04 10.82 10.82 10.82 20,200 -0.05(-0.46%)
Apr 18, 2016 11.00 11.25 10.85 10.87 1,526 -0.02(-0.15%)
Apr 15, 2016 11.00 11.01 10.86 10.89 1,187 -0.06(-0.57%)
Apr 14, 2016 11.35 11.35 10.95 10.95 361 +0.30(+2.80%)
Apr 13, 2016 11.04 11.10 10.65 10.65 3,129 +0.14(+1.33%)
Apr 12, 2016 10.70 10.80 10.50 10.51 7,263 -0.64(-5.74%)
Apr 08, 2016 11.15 11.15 11.15 11.15 61 -0.30(-2.62%)
Apr 07, 2016 11.45 11.45 11.45 11.45 510 +0.45(+4.09%)
Apr 06, 2016 10.67 11.00 10.50 11.00 5,519 -0.21(-1.87%)
Apr 04, 2016 10.80 11.21 10.80 11.21 10 +0.45(+4.21%)
Mar 31, 2016 10.76 10.76 10.76 10.76 249 -0.04(-0.40%)
Mar 30, 2016 10.93 11.25 10.60 10.80 10,387 -0.45(-4.00%)
Mar 29, 2016 10.86 11.25 10.71 11.25 861 +0.25(+2.27%)
Mar 28, 2016 11.00 11.00 11.00 11.00 643 +0.12(+1.10%)
Mar 23, 2016 10.52 10.88 10.88 10.88 700 +0.14(+1.30%)
Mar 22, 2016 10.03 10.74 10.03 10.74 5,493 +0.14(+1.32%)
Mar 21, 2016 10.73 10.88 10.31 10.60 4,636 -0.35(-3.20%)
Mar 18, 2016 11.19 11.19 10.90 10.95 1,595 +0.00(+0.02%)
Mar 17, 2016 10.97 11.41 10.51 10.95 2,065 +0.14(+1.26%)
Mar 16, 2016 11.81 11.81 10.08 10.81 7,625 -1.19(-9.90%)
Mar 15, 2016 12.07 12.07 11.55 12.00 4,251 -0.06(-0.50%)
Mar 14, 2016 12.06 12.27 12.06 12.06 759 -0.44(-3.52%)
Mar 11, 2016 12.12 12.52 12.07 12.50 2,681 +0.26(+2.12%)
Mar 10, 2016 13.46 13.47 12.08 12.24 12,553 -1.68(-12.07%)
Mar 09, 2016 13.90 13.92 13.89 13.92 1,963 -0.03(-0.22%)
Mar 08, 2016 13.83 14.14 13.75 13.95 2,602 -0.10(-0.71%)
Mar 07, 2016 13.85 14.33 13.85 14.05 8,388 +0.25(+1.81%)
Mar 04, 2016 13.80 14.19 13.37 13.80 12,074 -0.20(-1.43%)
Mar 03, 2016 14.15 14.15 13.78 14.00 6,422 -0.15(-1.06%)
Mar 02, 2016 13.90 14.88 13.30 14.15 18,587 +1.20(+9.27%)
Mar 01, 2016 12.85 12.95 12.72 12.95 1,629 +0.20(+1.57%)
Feb 29, 2016 12.69 12.95 12.02 12.75 3,996 +0.18(+1.43%)
Feb 26, 2016 12.36 12.95 12.34 12.57 12,876 +0.12(+0.96%)
Feb 25, 2016 11.95 12.48 11.93 12.45 12,953 +0.63(+5.33%)
Feb 24, 2016 11.90 12.35 11.82 11.82 20,132 -0.09(-0.76%)
Feb 23, 2016 11.86 12.04 11.86 11.91 899 -0.10(-0.83%)
Feb 22, 2016 12.14 12.14 12.01 12.01 1,337 +0.03(+0.25%)
Feb 19, 2016 11.98 12.22 11.98 11.98 1,370 -0.16(-1.32%)
Feb 18, 2016 12.14 12.14 12.14 12.14 348 +0.04(+0.33%)
Feb 17, 2016 12.13 12.24 12.07 12.10 2,322 +0.10(+0.83%)
Feb 16, 2016 12.17 12.17 11.97 12.00 3,092 +0.03(+0.25%)
Feb 12, 2016 11.99 11.97 11.97 11.97 500 +0.06(+0.50%)
Feb 11, 2016 11.85 11.93 11.85 11.91 2,428 +0.33(+2.85%)
Feb 10, 2016 11.70 11.70 11.58 11.58 2,059 -0.04(-0.30%)
Feb 09, 2016 11.90 11.90 11.62 11.62 2,812 -0.27(-2.31%)
Feb 08, 2016 11.58 11.89 11.40 11.89 1,750 +0.25(+2.15%)
Feb 05, 2016 11.56 11.64 11.56 11.64 300 -0.15(-1.27%)
Feb 04, 2016 11.59 11.79 11.44 11.79 2,825 +0.24(+2.08%)
Feb 03, 2016 11.13 11.55 10.88 11.55 31,376 +0.09(+0.82%)
Feb 02, 2016 10.84 11.46 10.80 11.46 35,684 +0.44(+3.96%)
Feb 01, 2016 10.94 11.18 10.75 11.02 8,896 +0.20(+1.85%)
Jan 29, 2016 11.10 11.10 10.82 10.82 3,476 -0.18(-1.64%)
Jan 28, 2016 10.83 11.00 10.83 11.00 222 +0.13(+1.20%)
Jan 26, 2016 11.02 11.02 10.87 10.87 11 -0.13(-1.18%)
Jan 25, 2016 11.03 11.18 11.00 11.00 6,248 -0.14(-1.26%)
Jan 22, 2016 11.62 11.63 11.00 11.14 5,307 -0.01(-0.09%)
Jan 21, 2016 11.00 11.27 11.00 11.15 3,864 -0.10(-0.89%)
Jan 20, 2016 11.10 11.25 10.70 11.25 1,736 -0.05(-0.44%)
Jan 19, 2016 11.50 11.94 11.10 11.30 2,005 -0.20(-1.74%)
Jan 15, 2016 11.50 11.50 11.50 11.50 7,900 -0.24(-2.09%)
Jan 14, 2016 11.74 11.74 11.74 11.74 110 +0.24(+2.13%)
Jan 13, 2016 11.59 11.95 11.50 11.50 6,413 -0.11(-0.95%)
Jan 12, 2016 11.50 11.90 11.50 11.61 33,541 +0.07(+0.63%)
Jan 11, 2016 12.45 12.72 10.49 11.54 25,464 -1.35(-10.50%)
Jan 08, 2016 12.40 12.89 12.05 12.89 15,836 +0.52(+4.21%)
Jan 07, 2016 12.39 12.40 12.23 12.37 1,113 +0.00(+0.00%)
Jan 06, 2016 12.04 12.39 12.04 12.37 1,209 +0.03(+0.23%)
Jan 05, 2016 12.20 12.40 12.07 12.34 5,399 +0.14(+1.16%)
Jan 04, 2016 12.14 12.46 12.08 12.20 9,808 -0.50(-3.94%)
Dec 31, 2015 12.44 12.70 12.70 12.70 5,200 +0.15(+1.20%)
Dec 30, 2015 12.01 12.55 11.93 12.55 2,985 +0.11(+0.88%)
Dec 29, 2015 11.88 12.44 11.80 12.44 4,028 +0.59(+4.98%)
Dec 28, 2015 11.69 11.92 11.69 11.85 13,697 -0.05(-0.42%)
Dec 24, 2015 11.60 11.90 11.90 11.90 1,600 +0.41(+3.57%)
Dec 23, 2015 11.30 11.50 11.30 11.49 2,897 +0.19(+1.68%)
Dec 22, 2015 11.86 11.94 11.00 11.30 8,603 -0.44(-3.75%)
Dec 21, 2015 12.90 12.97 11.02 11.74 8,675 -0.75(-6.00%)
Dec 18, 2015 12.30 12.49 12.25 12.49 6,646 +0.00(+0.00%)
Dec 17, 2015 12.30 12.50 12.30 12.49 11,649 -0.01(-0.08%)
Dec 16, 2015 12.85 13.00 12.15 12.50 47,827 -0.45(-3.47%)
Dec 15, 2015 12.00 12.98 12.00 12.95 33,951 +1.05(+8.86%)
Dec 14, 2015 10.75 11.90 10.75 11.90 17,054 +1.40(+13.29%)
Dec 11, 2015 9.850 10.75 9.850 10.50 9,027 +0.00(+0.00%)
Dec 10, 2015 10.02 10.50 10.02 10.50 6,710 +0.70(+7.14%)
Dec 09, 2015 9.400 10.00 9.400 9.800 3,920 +0.34(+3.59%)
Dec 08, 2015 9.250 9.460 9.233 9.460 5,329 +0.21(+2.27%)
Dec 07, 2015 9.500 9.580 9.250 9.250 6,329 +0.12(+1.31%)
Dec 04, 2015 9.370 9.600 9.023 9.130 4,015 -0.11(-1.19%)
Dec 03, 2015 9.160 9.250 9.160 9.240 463 +0.04(+0.43%)
Dec 02, 2015 9.646 9.650 9.200 9.200 6,355 -0.05(-0.54%)
Dec 01, 2015 9.440 9.950 9.150 9.250 12,935 +0.04(+0.39%)
Nov 30, 2015 9.500 9.500 9.156 9.214 4,900 -0.04(-0.39%)
Nov 27, 2015 9.380 9.380 9.136 9.250 2,402 -0.13(-1.39%)
Nov 25, 2015 9.170 9.380 9.380 9.380 3,900 +0.04(+0.44%)
Nov 24, 2015 9.357 9.357 9.260 9.339 887 +0.10(+1.07%)
Nov 23, 2015 8.870 9.425 8.870 9.240 12,981 +0.37(+4.16%)
Nov 20, 2015 8.920 8.920 8.693 8.871 7,503 -0.03(-0.33%)
Nov 19, 2015 8.900 8.900 8.378 8.900 1,842 -0.13(-1.48%)
Nov 18, 2015 9.020 9.034 9.010 9.034 1,431 +0.13(+1.47%)
Nov 17, 2015 8.914 8.920 8.635 8.903 1,018 +0.25(+2.92%)
Nov 16, 2015 8.650 8.650 8.620 8.650 319 -0.57(-6.18%)
Nov 13, 2015 9.560 9.560 8.790 9.220 2,695 +0.05(+0.55%)
Nov 11, 2015 9.400 9.400 9.170 9.170 5 +0.03(+0.33%)
Nov 10, 2015 9.240 9.790 8.750 9.140 15,423 +0.46(+5.30%)
Nov 06, 2015 8.720 9.100 8.680 8.680 80 -0.30(-3.35%)
Nov 05, 2015 8.981 8.981 8.981 8.981 326 +0.14(+1.55%)
Nov 03, 2015 8.770 8.840 8.680 8.844 3 +0.15(+1.77%)
Nov 02, 2015 8.690 8.690 8.690 8.690 458 +0.01(+0.12%)
Oct 30, 2015 8.650 8.700 8.650 8.680 1,113 -0.22(-2.47%)
Oct 29, 2015 8.861 8.910 8.861 8.900 1,113 +0.16(+1.83%)
Oct 28, 2015 9.180 9.180 8.740 8.740 759 -0.06(-0.68%)
Oct 27, 2015 8.900 8.900 8.800 8.800 400 -0.07(-0.79%)
Oct 26, 2015 8.510 8.880 8.510 8.870 1,741 +0.19(+2.19%)
Oct 23, 2015 9.000 9.730 8.650 8.680 19,746 -0.24(-2.69%)
Oct 22, 2015 8.920 8.920 8.920 8.920 356 -0.03(-0.37%)
Oct 21, 2015 8.950 9.330 8.950 8.953 1,020 -0.15(-1.61%)
Oct 20, 2015 9.050 9.114 9.050 9.100 1,438 -0.29(-3.09%)
Oct 19, 2015 9.500 9.500 9.350 9.390 1,061 -0.26(-2.69%)
Oct 16, 2015 9.021 9.650 9.020 9.650 2,646 +0.19(+2.01%)
Oct 15, 2015 9.125 9.460 9.125 9.460 355 +0.18(+1.94%)
Oct 13, 2015 9.080 9.290 9.080 9.280 2 +0.54(+6.17%)
Oct 12, 2015 8.470 8.741 8.470 8.741 550 -0.26(-2.88%)
Oct 09, 2015 9.000 9.000 9.000 9.000 355 +0.29(+3.38%)
Oct 08, 2015 8.750 8.750 8.400 8.706 994 -0.28(-3.16%)
Oct 07, 2015 8.600 8.990 8.210 8.990 3,099 +0.29(+3.33%)
Oct 06, 2015 8.890 8.890 8.700 8.700 1,349 +0.00(+0.00%)
Oct 05, 2015 9.270 9.350 8.520 8.700 13,563 -0.65(-6.95%)
Oct 01, 2015 10.01 9.350 9.350 9.350 1,000 -0.69(-6.88%)
Sep 30, 2015 10.44 10.44 10.04 10.04 3,592 -0.30(-2.89%)
Sep 29, 2015 11.00 11.00 10.34 10.34 2,082 -0.44(-4.09%)
Sep 28, 2015 9.540 10.94 9.503 10.78 32,275 +0.48(+4.66%)
Sep 25, 2015 10.24 10.30 9.520 10.30 4,908 +0.30(+3.00%)
Sep 24, 2015 9.922 10.10 9.698 10.00 7,539 +0.30(+3.09%)
Sep 23, 2015 10.00 10.04 9.530 9.700 3,420 +0.15(+1.57%)
Sep 22, 2015 9.100 9.550 8.960 9.550 24,165 -0.73(-7.08%)
Sep 21, 2015 10.92 10.92 9.200 10.28 30,945 -1.38(-11.85%)
Sep 18, 2015 10.55 11.66 10.55 11.66 5,943 +0.53(+4.76%)
Sep 17, 2015 11.90 11.90 10.91 11.13 4,213 -0.75(-6.31%)
Sep 16, 2015 11.15 11.88 10.79 11.88 793 +0.34(+2.95%)
Sep 15, 2015 11.75 12.31 11.33 11.54 2,919 +0.29(+2.58%)
Sep 14, 2015 11.50 11.50 10.80 11.25 10,200 -0.42(-3.60%)
Sep 11, 2015 11.98 12.28 11.66 11.67 7,733 -0.28(-2.35%)
Sep 10, 2015 11.95 12.39 11.95 11.95 5,458 +0.00(+0.00%)
Sep 09, 2015 12.46 12.46 11.95 11.95 3,239 -0.39(-3.16%)
Sep 08, 2015 12.20 12.50 12.20 12.34 9,749 +0.19(+1.56%)
Sep 04, 2015 12.50 12.15 12.15 12.15 7,600 -0.28(-2.25%)
Sep 03, 2015 12.00 12.85 12.00 12.43 22,493 +0.83(+7.15%)
Sep 02, 2015 11.70 13.00 11.60 11.60 39,759 +0.05(+0.43%)
Sep 01, 2015 11.50 11.71 11.30 11.55 9,741 +0.20(+1.76%)
Aug 31, 2015 11.51 11.78 11.51 11.35 17,672 +0.00(+0.03%)
Aug 28, 2015 11.17 11.35 9.840 11.35 7,980 +0.72(+6.75%)
Aug 27, 2015 10.11 10.65 10.11 10.63 5,713 +0.73(+7.37%)
Aug 26, 2015 9.750 10.48 9.750 9.900 10,945 +0.18(+1.85%)
Aug 25, 2015 10.10 10.10 9.480 9.720 5,204 +0.42(+4.52%)
Aug 24, 2015 9.130 10.50 8.860 9.300 31,448 +0.31(+3.45%)
Aug 21, 2015 8.450 9.140 8.436 8.990 4,956 +0.22(+2.51%)
Aug 20, 2015 8.790 8.790 8.770 8.770 1,230 -0.09(-1.02%)
Aug 19, 2015 9.025 9.025 8.800 8.860 2,087 -0.14(-1.56%)
Aug 18, 2015 9.052 9.120 9.000 9.000 3,605 -0.06(-0.66%)
Aug 17, 2015 8.980 9.250 8.980 9.060 4,339 +0.16(+1.80%)
Aug 14, 2015 8.070 9.800 8.070 8.900 29,939 +1.18(+15.21%)
Aug 13, 2015 7.920 7.920 7.701 7.725 3,153 -0.20(-2.46%)
Aug 12, 2015 7.990 7.990 7.920 7.920 222 +0.00(+0.00%)
Aug 11, 2015 7.920 7.920 7.920 7.920 350 -0.07(-0.88%)
Aug 10, 2015 8.390 8.390 7.990 7.990 1,100 -0.05(-0.62%)
Aug 06, 2015 8.040 8.040 8.040 8.040 17 -0.00(-0.00%)
Aug 05, 2015 8.040 8.040 8.040 8.040 1,344 -0.02(-0.22%)
Aug 03, 2015 8.060 8.060 8.060 8.058 28 -0.01(-0.15%)
Jul 31, 2015 8.070 8.070 8.070 8.070 168 -0.08(-0.98%)
Jul 30, 2015 8.150 8.150 8.150 8.150 325 +0.15(+1.88%)
Jul 29, 2015 8.000 8.000 8.000 8.000 257 +0.04(+0.50%)
Jul 27, 2015 7.920 8.000 7.920 7.960 17 -0.34(-4.10%)
Jul 24, 2015 7.963 8.340 7.963 8.300 4,203 +0.33(+4.14%)
Jul 22, 2015 7.970 7.970 7.970 7.970 50 +0.02(+0.25%)
Jul 20, 2015 7.950 7.950 7.950 7.950 2,600 +0.04(+0.50%)
Jul 15, 2015 7.910 7.911 7.911 7.911 1,400 +0.06(+0.77%)
Jul 14, 2015 8.370 8.370 7.850 7.850 6,000 -0.45(-5.42%)
Jul 13, 2015 8.090 8.400 8.090 8.300 1,100 -0.07(-0.84%)
Jul 10, 2015 7.860 8.370 7.860 8.370 700 +0.41(+5.15%)
Jul 09, 2015 7.900 7.960 7.900 7.960 2,765 +0.19(+2.45%)
Jul 08, 2015 7.770 7.770 7.770 7.770 200 -0.42(-5.13%)
Jul 02, 2015 8.000 8.450 7.980 8.190 50 +0.14(+1.74%)
Jul 01, 2015 8.380 8.380 8.000 8.050 1,407 -0.43(-5.07%)
Jun 30, 2015 8.480 8.480 8.480 8.480 100 +0.47(+5.87%)
Jun 29, 2015 8.130 8.140 8.010 8.010 947 -0.09(-1.11%)
Jun 26, 2015 8.650 8.650 8.100 8.100 400 -0.03(-0.31%)
Jun 25, 2015 8.230 8.550 8.100 8.125 3,235 +0.09(+1.06%)
Jun 24, 2015 8.190 8.190 8.040 8.040 300 -0.16(-1.95%)
Jun 23, 2015 8.125 9.000 8.010 8.200 24,856 +0.12(+1.43%)
Jun 22, 2015 8.020 8.330 8.020 8.084 2,340 -0.13(-1.53%)
Jun 19, 2015 8.210 8.210 8.210 8.210 347 -0.05(-0.67%)
Jun 18, 2015 8.310 8.440 8.050 8.265 11,876 -0.34(-4.01%)
Jun 17, 2015 8.610 8.610 8.585 8.610 886 +0.00(+0.00%)
Jun 16, 2015 8.860 8.860 8.620 8.610 2,216 -0.30(-3.37%)
Jun 12, 2015 8.910 8.910 8.910 8.910 2 +0.00(+0.00%)
Jun 11, 2015 8.832 9.100 8.810 8.910 1,901 -0.21(-2.30%)
Jun 09, 2015 9.300 9.300 9.120 9.120 2 +0.21(+2.36%)
Jun 08, 2015 8.930 8.960 8.910 8.910 2,339 -0.19(-2.09%)
Jun 05, 2015 8.970 9.100 8.970 9.100 520 +0.17(+1.90%)
Jun 04, 2015 9.000 9.000 8.930 8.930 749 +0.12(+1.36%)
Jun 02, 2015 8.910 8.810 8.810 8.810 2,600 -0.25(-2.76%)
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.