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, 2003 4.900 4.950 4.810 4.850 1,400 +0.04(+0.83%)
Jun 27, 2003 4.870 4.950 4.810 4.810 800 -0.04(-0.82%)
Jun 26, 2003 4.850 4.860 4.850 4.850 2,100 -0.05(-1.02%)
Jun 25, 2003 5.000 5.000 4.900 4.900 2,100 -0.10(-2.00%)
Jun 24, 2003 5.080 5.080 5.000 5.000 2,200 -0.05(-0.99%)
Jun 23, 2003 4.950 5.130 4.940 5.050 10,200 +0.19(+3.91%)
Jun 20, 2003 4.800 4.860 4.800 4.860 1,800 +0.10(+2.10%)
Jun 19, 2003 4.850 4.950 4.760 4.760 3,500 -0.04(-0.83%)
Jun 18, 2003 4.760 4.900 4.750 4.800 1,900 +0.05(+1.05%)
Jun 17, 2003 4.810 4.820 4.750 4.750 2,600 -0.09(-1.86%)
Jun 16, 2003 4.940 4.950 4.800 4.840 7,000 -0.10(-2.02%)
Jun 13, 2003 4.900 4.940 4.900 4.940 1,200 +0.04(+0.82%)
Jun 12, 2003 5.240 5.240 4.700 4.900 23,100 -0.21(-4.11%)
Jun 11, 2003 4.700 5.450 4.700 5.110 51,700 +0.81(+18.84%)
Jun 10, 2003 4.100 4.340 4.050 4.300 10,000 +0.30(+7.50%)
Jun 09, 2003 3.800 4.000 3.800 4.000 8,400 +0.30(+8.11%)
Jun 06, 2003 3.550 3.700 3.550 3.700 4,800 +0.25(+7.25%)
Jun 05, 2003 3.500 3.550 3.400 3.450 2,800 -0.05(-1.43%)
Jun 04, 2003 3.390 3.500 3.390 3.500 5,900 +0.15(+4.48%)
Jun 03, 2003 3.450 3.450 3.300 3.350 8,300 -0.15(-4.29%)
Jun 02, 2003 3.450 3.550 3.450 3.500 2,700 +0.07(+2.04%)
May 30, 2003 3.430 3.430 3.430 3.430 300 +0.08(+2.39%)
May 29, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
May 28, 2003 3.400 3.400 3.350 3.350 3,700 -0.05(-1.47%)
May 27, 2003 3.400 3.400 3.400 3.400 12,100 +0.00(+0.00%)
May 23, 2003 3.390 3.400 3.390 3.400 2,200 +0.06(+1.80%)
May 22, 2003 3.330 3.340 3.330 3.340 3,100 +0.01(+0.30%)
May 21, 2003 3.330 3.330 3.330 3.330 500 -0.05(-1.48%)
May 20, 2003 3.350 3.380 3.350 3.380 400 +0.08(+2.42%)
May 19, 2003 3.330 3.330 3.300 3.300 1,000 +0.06(+1.85%)
May 16, 2003 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
May 15, 2003 3.230 3.240 3.230 3.240 700 +0.05(+1.57%)
May 14, 2003 3.190 3.190 3.190 3.190 200 +0.00(+0.00%)
May 13, 2003 3.190 3.190 3.190 3.190 100 +0.00(+0.00%)
May 12, 2003 3.190 3.190 3.180 3.190 1,000 +0.01(+0.31%)
May 09, 2003 3.180 3.180 3.180 3.180 100 +0.01(+0.32%)
May 08, 2003 3.160 3.170 3.160 3.170 600 +0.01(+0.32%)
May 07, 2003 3.200 3.200 3.160 3.160 2,000 +0.02(+0.64%)
May 06, 2003 3.120 3.140 3.120 3.140 400 +0.10(+3.29%)
May 05, 2003 3.050 3.050 3.040 3.040 1,100 +0.04(+1.33%)
May 02, 2003 2.990 3.000 2.990 3.000 2,700 +0.00(+0.00%)
Apr 30, 2003 3.040 3.040 3.000 3.000 1,000 +0.00(+0.00%)
Apr 29, 2003 2.990 3.030 2.990 3.000 1,500 +0.04(+1.35%)
Apr 28, 2003 2.960 2.960 2.960 2.960 500 -0.03(-1.00%)
Apr 25, 2003 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Apr 24, 2003 3.060 3.060 2.970 2.990 2,300 -0.11(-3.55%)
Apr 23, 2003 3.130 3.130 3.100 3.100 3,800 +0.01(+0.32%)
Apr 22, 2003 3.100 3.100 3.050 3.090 1,100 -0.02(-0.64%)
Apr 21, 2003 3.000 3.110 3.000 3.110 3,200 +0.31(+11.07%)
Apr 17, 2003 2.820 2.820 2.800 2.800 1,200 -0.07(-2.44%)
Apr 16, 2003 2.870 2.870 2.870 2.870 100 -0.01(-0.35%)
Apr 15, 2003 3.000 3.000 2.880 2.880 1,100 -0.13(-4.32%)
Apr 14, 2003 3.010 3.010 3.010 3.010 1,000 +0.00(+0.00%)
Apr 11, 2003 3.010 3.010 3.010 3.010 500 +0.00(+0.00%)
Apr 10, 2003 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Apr 09, 2003 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Apr 08, 2003 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Apr 07, 2003 3.010 3.010 3.000 3.010 2,500 -0.10(-3.22%)
Apr 04, 2003 3.120 3.120 3.110 3.110 200 -0.02(-0.64%)
Apr 03, 2003 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Apr 02, 2003 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
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.