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 (%)
Jun 30, 2017 12.50 12.56 12.21 12.56 4,103 +0.06(+0.46%)
Jun 29, 2017 11.90 12.50 11.90 12.50 5,222 +0.60(+5.04%)
Jun 28, 2017 11.17 11.90 11.17 11.90 2,992 +0.48(+4.18%)
Jun 27, 2017 11.95 12.00 11.42 11.42 3,303 -0.43(-3.61%)
Jun 26, 2017 12.65 12.65 11.60 11.85 9,119 -0.89(-6.98%)
Jun 23, 2017 12.79 12.95 12.35 12.74 8,200 -0.06(-0.47%)
Jun 22, 2017 12.85 12.93 12.40 12.80 5,303 +0.00(+0.00%)
Jun 21, 2017 12.50 12.80 12.45 12.80 1,549 +0.45(+3.64%)
Jun 20, 2017 12.83 12.83 12.35 12.35 3,453 -0.55(-4.26%)
Jun 19, 2017 12.40 12.90 12.35 12.90 7,375 +0.50(+4.03%)
Jun 16, 2017 13.10 13.10 12.25 12.40 6,534 +0.15(+1.22%)
Jun 15, 2017 12.10 12.50 12.06 12.25 12,569 +0.25(+2.08%)
Jun 14, 2017 11.55 12.00 11.55 12.00 883 +0.48(+4.19%)
Jun 13, 2017 11.19 11.88 11.19 11.52 3,195 -0.53(-4.42%)
Jun 12, 2017 11.90 12.40 11.67 12.05 5,816 +0.10(+0.84%)
Jun 09, 2017 12.15 12.15 11.15 11.95 12,774 +0.10(+0.84%)
Jun 08, 2017 11.70 11.85 11.60 11.85 7,516 +0.19(+1.59%)
Jun 07, 2017 10.71 11.70 10.71 11.66 7,664 +0.76(+7.01%)
Jun 06, 2017 10.50 10.90 10.40 10.90 8,339 +0.40(+3.81%)
Jun 05, 2017 10.45 10.50 10.25 10.50 2,207 +0.15(+1.45%)
Jun 02, 2017 10.25 10.35 10.25 10.35 1,464 +0.00(+0.00%)
Jun 01, 2017 10.38 10.50 10.25 10.35 7,940 +0.00(+0.00%)
May 31, 2017 10.40 10.40 10.26 10.35 3,016 -0.05(-0.48%)
May 30, 2017 10.10 10.40 10.10 10.40 4,428 +0.12(+1.16%)
May 26, 2017 10.27 10.31 10.27 10.28 3,177 -0.12(-1.15%)
May 25, 2017 10.40 10.40 10.20 10.40 3,651 +0.16(+1.52%)
May 24, 2017 10.50 10.50 10.24 10.24 2,638 -0.06(-0.54%)
May 23, 2017 10.44 10.45 9.995 10.30 16,979 +0.10(+0.98%)
May 22, 2017 10.40 10.40 9.975 10.20 7,506 -0.35(-3.32%)
May 18, 2017 10.55 20 -0.02(-0.15%)
May 17, 2017 10.57 10.57 10.57 10.57 238 -0.08(-0.79%)
May 16, 2017 10.80 10.80 10.65 10.65 322 -0.15(-1.39%)
May 15, 2017 10.50 10.90 10.50 10.80 5,549 +0.30(+2.86%)
May 12, 2017 10.34 10.50 10.34 10.50 16,738 +0.25(+2.44%)
May 11, 2017 9.950 10.44 9.950 10.25 6,690 +0.52(+5.35%)
May 10, 2017 9.729 9.729 9.729 9.729 113 +0.03(+0.30%)
May 08, 2017 9.700 9 +0.00(+0.00%)
May 02, 2017 9.700 3 -0.10(-1.02%)
May 01, 2017 9.830 9.830 9.800 9.800 2,817 +0.04(+0.41%)
Apr 28, 2017 9.700 9.760 9.700 9.760 748 -0.09(-0.92%)
Apr 26, 2017 9.850 21 +0.00(+0.00%)
Apr 25, 2017 9.850 9.850 9.782 9.850 845 +0.05(+0.51%)
Apr 24, 2017 10.00 10.00 9.800 9.800 2,969 -0.19(-1.90%)
Apr 20, 2017 9.990 155 -0.01(-0.10%)
Apr 19, 2017 9.950 10.00 9.789 10.00 1,508 +0.30(+3.09%)
Apr 18, 2017 9.650 9.700 9.650 9.700 2,566 -0.06(-0.61%)
Apr 17, 2017 9.760 9.760 9.760 9.760 1,110 -0.24(-2.40%)
Apr 13, 2017 10.05 10.05 10.00 10.00 6,465 -0.05(-0.49%)
Apr 12, 2017 10.10 10.10 10.00 10.05 814 -0.10(-0.99%)
Apr 11, 2017 9.900 10.15 9.900 10.15 14,155 +0.21(+2.06%)
Apr 10, 2017 9.779 9.950 9.779 9.945 1,917 +0.27(+2.75%)
Apr 05, 2017 9.679 16 -0.32(-3.21%)
Apr 04, 2017 9.700 10.00 9.650 10.00 11,724 +0.20(+2.04%)
Apr 03, 2017 9.650 9.825 9.650 9.800 2,465 +0.00(+0.01%)
Mar 31, 2017 9.700 9.800 9.700 9.800 1,866 +0.00(+0.00%)
Mar 30, 2017 9.750 9.800 9.700 9.800 5,238 +0.09(+0.88%)
Mar 28, 2017 9.715 11 -0.29(-2.85%)
Mar 27, 2017 10.00 10.00 10.00 10.00 376 +0.00(+0.00%)
Mar 24, 2017 9.900 10.00 9.850 10.00 600 +0.11(+1.16%)
Mar 23, 2017 9.885 9.885 9.885 9.885 338 +0.09(+0.87%)
Mar 22, 2017 9.700 9.800 9.700 9.800 3,465 -0.15(-1.51%)
Mar 21, 2017 10.10 10.10 9.750 9.950 2,508 -0.55(-5.24%)
Mar 17, 2017 10.50 10.50 10.50 0 +0.52(+5.26%)
Mar 16, 2017 9.950 9.975 9.707 9.975 4,860 +0.23(+2.31%)
Mar 15, 2017 9.734 10.49 9.734 9.750 1,203 -0.30(-2.99%)
Mar 14, 2017 10.04 10.20 10.02 10.05 5,465 -0.10(-0.99%)
Mar 13, 2017 10.51 10.55 10.10 10.15 9,891 -0.50(-4.69%)
Mar 10, 2017 10.45 10.65 10.45 10.65 12,014 +0.15(+1.43%)
Mar 09, 2017 10.25 10.55 10.08 10.50 2,005 +0.30(+2.94%)
Mar 08, 2017 9.150 10.35 9.150 10.20 64,001 +0.85(+9.09%)
Mar 07, 2017 9.950 9.950 9.000 9.350 42,424 -0.33(-3.36%)
Mar 06, 2017 9.750 9.750 9.650 9.675 1,227 +0.03(+0.26%)
Mar 03, 2017 9.950 9.950 9.600 9.650 16,627 -0.33(-3.30%)
Mar 02, 2017 10.01 10.01 9.950 9.979 2,921 -0.00(-0.01%)
Mar 01, 2017 9.950 10.20 9.950 9.980 3,974 +0.00(+0.00%)
Feb 28, 2017 10.00 10.00 9.950 9.980 860 +0.01(+0.11%)
Feb 27, 2017 9.850 10.14 9.850 9.969 4,183 -0.03(-0.31%)
Feb 24, 2017 9.755 10.00 9.755 10.00 2,885 -0.20(-1.96%)
Feb 22, 2017 10.20 1 -0.12(-1.12%)
Feb 21, 2017 10.35 10.55 10.30 10.32 2,110 -0.03(-0.33%)
Feb 17, 2017 10.35 10.35 10.35 0 -0.05(-0.48%)
Feb 16, 2017 10.20 10.95 10.20 10.40 21,219 +0.30(+2.97%)
Feb 15, 2017 9.525 10.20 9.525 10.10 10,292 +0.45(+4.66%)
Feb 14, 2017 9.650 9.650 9.650 9.650 824 -0.05(-0.52%)
Feb 13, 2017 9.700 9.785 9.700 9.700 2,761 -0.10(-1.02%)
Feb 10, 2017 9.800 9.800 9.705 9.800 3,355 -0.02(-0.25%)
Feb 09, 2017 9.875 9.875 9.825 9.825 939 -0.12(-1.21%)
Feb 07, 2017 9.945 30 +0.10(+0.96%)
Feb 06, 2017 9.750 10.00 9.750 9.850 4,686 -0.22(-2.18%)
Feb 03, 2017 10.05 10.25 10.00 10.07 1,754 +0.10(+0.95%)
Feb 02, 2017 9.700 10.00 9.700 9.975 1,336 -0.12(-1.24%)
Feb 01, 2017 10.45 10.46 10.00 10.10 3,926 -0.33(-3.21%)
Jan 31, 2017 10.37 10.43 10.37 10.43 427 +0.06(+0.57%)
Jan 30, 2017 10.60 10.60 10.21 10.38 1,800 -0.21(-1.95%)
Jan 27, 2017 10.55 10.58 10.55 10.58 1,519 -0.17(-1.57%)
Jan 26, 2017 10.70 10.75 10.51 10.75 622 +0.00(+0.00%)
Jan 25, 2017 10.59 10.75 10.59 10.75 1,125 +0.25(+2.38%)
Jan 24, 2017 10.62 10.75 10.45 10.50 8,901 -0.50(-4.55%)
Jan 23, 2017 10.95 11.00 10.57 11.00 394 +0.21(+1.90%)
Jan 20, 2017 10.80 10.80 10.60 10.79 1,924 +0.24(+2.32%)
Jan 19, 2017 11.10 11.10 10.55 10.55 8,776 -0.40(-3.65%)
Jan 18, 2017 10.65 10.95 10.65 10.95 9,990 +0.20(+1.86%)
Jan 17, 2017 10.45 11.10 10.45 10.75 9,056 +0.50(+4.88%)
Jan 13, 2017 10.25 10.25 10.25 0 -0.20(-1.91%)
Jan 12, 2017 10.40 10.45 10.20 10.45 3,665 +0.20(+1.95%)
Jan 11, 2017 10.25 10.25 10.25 10.25 300 -0.17(-1.68%)
Jan 10, 2017 10.25 10.42 10.10 10.42 2,101 -0.01(-0.12%)
Jan 09, 2017 10.45 10.45 10.30 10.44 3,703 -0.01(-0.12%)
Jan 06, 2017 10.35 10.45 10.34 10.45 1,059 +0.10(+0.97%)
Jan 05, 2017 10.45 10.45 10.25 10.35 11,343 +0.02(+0.15%)
Jan 04, 2017 10.00 10.35 9.850 10.33 10,972 +0.33(+3.35%)
Jan 03, 2017 9.700 10.20 9.700 10.00 12,441 +0.55(+5.82%)
Dec 30, 2016 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 29, 2016 9.450 9.450 9.450 9.450 790 +0.00(+0.00%)
Dec 28, 2016 9.400 9.450 9.395 9.450 1,738 +0.05(+0.53%)
Dec 27, 2016 9.300 9.400 9.225 9.400 8,900 +0.00(+0.00%)
Dec 23, 2016 9.400 9.400 9.400 0 +0.10(+1.08%)
Dec 22, 2016 9.300 9.300 9.200 9.300 2,748 +0.03(+0.27%)
Dec 21, 2016 9.300 9.300 9.271 9.275 5,269 +0.12(+1.31%)
Dec 20, 2016 9.155 9.155 9.155 9.155 200 -0.10(-1.03%)
Dec 19, 2016 9.000 9.250 9.000 9.250 600 +0.16(+1.76%)
Dec 16, 2016 9.000 9.250 9.000 9.090 2,126 +0.08(+0.94%)
Dec 15, 2016 9.000 9.050 9.000 9.005 733 +0.01(+0.06%)
Dec 14, 2016 9.000 9.150 9.000 9.000 1,371 -0.15(-1.64%)
Dec 12, 2016 9.150 15 +0.05(+0.55%)
Dec 09, 2016 8.800 9.100 8.750 9.100 1,265 -0.15(-1.62%)
Dec 08, 2016 9.300 9.300 8.650 9.250 8,048 -0.05(-0.59%)
Dec 07, 2016 9.325 9.350 9.300 9.305 1,160 +0.15(+1.69%)
Dec 05, 2016 9.150 29 +0.22(+2.44%)
Dec 02, 2016 8.805 8.932 8.805 8.932 658 -0.31(-3.39%)
Nov 30, 2016 9.245 151 -0.01(-0.05%)
Nov 29, 2016 9.241 9.250 9.200 9.250 1,336 +0.12(+1.31%)
Nov 28, 2016 8.800 9.250 8.800 9.130 2,002 +0.38(+4.28%)
Nov 25, 2016 8.850 8.850 8.755 8.755 865 -0.09(-1.07%)
Nov 23, 2016 8.850 8.850 8.850 0 -0.50(-5.30%)
Nov 21, 2016 9.345 1 -0.05(-0.59%)
Nov 18, 2016 9.250 9.450 9.250 9.400 5,260 +0.25(+2.73%)
Nov 17, 2016 9.150 9.150 9.150 9.150 100 +0.00(+0.00%)
Nov 15, 2016 9.150 9.150 9.150 0 +0.05(+0.55%)
Nov 14, 2016 9.100 9.100 9.100 9.100 1,002 -0.40(-4.21%)
Nov 11, 2016 9.395 9.500 8.605 9.500 4,841 +0.25(+2.70%)
Nov 09, 2016 9.250 21 +0.45(+5.11%)
Nov 08, 2016 8.750 8.951 8.750 8.800 4,430 -0.00(-0.01%)
Nov 07, 2016 8.900 8.900 8.801 8.801 648 -0.20(-2.21%)
Nov 04, 2016 8.813 9.000 8.813 9.000 298 +0.00(+0.00%)
Nov 02, 2016 9.000 18 +0.00(+0.00%)
Oct 31, 2016 9.000 9.000 9.000 0 -0.12(-1.32%)
Oct 28, 2016 8.750 9.120 8.700 9.120 410 +0.42(+4.83%)
Oct 27, 2016 8.700 8.700 8.700 8.700 300 -0.30(-3.33%)
Oct 25, 2016 9.000 9.000 9.000 0 +0.25(+2.86%)
Oct 24, 2016 9.000 9.000 8.750 8.750 3,101 -0.20(-2.23%)
Oct 21, 2016 9.000 9.100 8.500 8.950 8,961 -0.05(-0.56%)
Oct 20, 2016 9.200 9.350 8.900 9.000 10,711 -0.39(-4.20%)
Oct 19, 2016 8.950 9.395 8.900 9.395 3,114 +0.39(+4.39%)
Oct 18, 2016 9.100 9.100 8.700 9.000 3,802 -0.45(-4.76%)
Oct 14, 2016 9.450 9.450 9.450 9.450 100 -0.04(-0.47%)
Oct 12, 2016 8.750 9.495 9.495 9.495 1,300 +0.03(+0.37%)
Oct 07, 2016 9.050 9.460 9.050 9.460 46 +0.02(+0.24%)
Oct 05, 2016 9.110 9.438 9.438 9.438 1,100 -0.01(-0.13%)
Oct 03, 2016 9.450 9.450 9.450 9.450 29 +0.10(+1.07%)
Sep 30, 2016 9.350 9.351 9.350 9.350 1,117 +0.05(+0.54%)
Sep 29, 2016 9.350 9.350 9.299 9.299 1,100 -0.00(-0.01%)
Sep 28, 2016 9.490 9.500 9.300 9.300 1,913 -0.15(-1.57%)
Sep 27, 2016 9.448 9.448 9.448 9.448 62 +0.00(+0.00%)
Sep 26, 2016 9.000 9.448 8.900 9.448 9,830 +0.57(+6.41%)
Sep 23, 2016 8.840 8.879 8.699 8.879 4,415 +0.01(+0.06%)
Sep 22, 2016 8.820 8.874 8.685 8.874 1,303 -0.04(-0.43%)
Sep 21, 2016 8.960 8.960 8.900 8.912 386 -0.05(-0.58%)
Sep 19, 2016 8.890 8.970 8.890 8.964 101 -0.21(-2.24%)
Sep 16, 2016 8.980 9.178 8.980 9.170 743 +0.35(+3.97%)
Sep 15, 2016 8.950 8.950 8.600 8.820 2,246 -0.04(-0.45%)
Sep 14, 2016 8.750 9.030 8.750 8.860 1,115 +0.06(+0.68%)
Sep 13, 2016 8.800 8.800 8.800 8.800 247 -0.26(-2.87%)
Sep 12, 2016 9.070 9.300 9.060 9.060 4,770 -0.24(-2.61%)
Sep 09, 2016 9.200 9.200 9.200 9.303 510 -0.06(-0.68%)
Sep 08, 2016 9.302 9.367 9.170 9.367 1,203 -0.04(-0.48%)
Sep 07, 2016 9.393 9.425 9.360 9.412 2,105 +0.02(+0.23%)
Sep 06, 2016 9.410 9.430 9.292 9.390 6,894 +0.01(+0.11%)
Sep 02, 2016 9.380 9.380 9.380 9.380 800 +0.13(+1.40%)
Sep 01, 2016 9.190 9.390 9.190 9.250 1,798 +0.11(+1.20%)
Aug 31, 2016 8.720 9.140 8.720 9.140 901 +0.21(+2.34%)
Aug 30, 2016 8.960 8.989 8.770 8.931 1,979 +0.18(+2.07%)
Aug 29, 2016 8.990 8.990 8.750 8.750 3,066 -0.16(-1.76%)
Aug 26, 2016 8.850 8.907 8.850 8.907 708 +0.13(+1.48%)
Aug 25, 2016 8.880 8.890 8.700 8.777 1,431 +0.03(+0.31%)
Aug 24, 2016 8.750 8.750 8.750 8.750 637 +0.15(+1.74%)
Aug 23, 2016 8.720 8.750 8.600 8.600 839 -0.15(-1.71%)
Aug 22, 2016 8.700 8.750 8.525 8.750 1,398 +0.05(+0.59%)
Aug 19, 2016 8.700 8.735 8.650 8.699 6,518 +0.15(+1.74%)
Aug 18, 2016 8.650 8.650 8.550 8.550 1,137 +0.00(+0.00%)
Aug 17, 2016 8.500 8.662 8.500 8.550 914 +0.01(+0.13%)
Aug 16, 2016 8.550 8.675 8.500 8.539 1,470 -0.21(-2.42%)
Aug 15, 2016 8.926 8.926 8.750 8.751 2,009 -0.13(-1.46%)
Aug 12, 2016 8.881 8.881 8.881 8.881 200 +0.13(+1.44%)
Aug 11, 2016 8.780 8.925 8.750 8.755 750 -0.01(-0.17%)
Aug 10, 2016 9.030 9.030 8.770 8.770 392 -0.17(-1.90%)
Aug 04, 2016 8.700 8.940 8.940 8.940 300 -0.04(-0.41%)
Aug 03, 2016 8.976 8.976 8.976 8.976 126 +0.42(+4.86%)
Aug 02, 2016 8.560 8.560 8.560 8.560 640 +0.01(+0.12%)
Aug 01, 2016 9.050 9.050 8.550 8.550 688 -0.50(-5.52%)
Jul 29, 2016 9.085 9.085 9.050 9.050 1,377 +0.00(+0.00%)
Jul 27, 2016 9.000 9.200 9.000 9.050 41 +0.29(+3.31%)
Jul 26, 2016 8.780 8.780 8.760 8.760 465 -0.42(-4.52%)
Jul 22, 2016 8.930 9.290 8.930 9.175 3 -0.04(-0.38%)
Jul 21, 2016 9.210 9.210 9.210 9.210 345 +0.01(+0.14%)
Jul 20, 2016 9.000 9.197 9.000 9.197 1,232 -0.18(-1.94%)
Jul 19, 2016 9.350 9.380 9.350 9.380 300 +0.17(+1.90%)
Jul 18, 2016 9.070 9.205 9.023 9.205 437 -0.12(-1.30%)
Jul 14, 2016 9.350 9.380 9.290 9.326 182 -0.09(-1.00%)
Jul 12, 2016 9.420 9.420 9.420 9.420 25 +0.24(+2.60%)
Jul 11, 2016 9.250 9.250 9.181 9.181 274 +0.01(+0.12%)
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.