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 (%)
Jul 31, 2006 5.068 5.068 5.068 5.068 0 +0.00(+0.00%)
Jul 28, 2006 5.050 5.100 5.050 5.068 1,600 +0.01(+0.15%)
Jul 27, 2006 5.050 5.062 5.050 5.060 1,200 -0.04(-0.78%)
Jul 26, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 25, 2006 5.160 5.160 5.100 5.100 1,500 -0.06(-1.16%)
Jul 24, 2006 5.050 5.160 5.050 5.160 8,800 +0.16(+3.20%)
Jul 21, 2006 4.940 5.000 4.910 5.000 2,100 +0.10(+2.04%)
Jul 20, 2006 4.940 4.940 4.900 4.900 200 -0.01(-0.20%)
Jul 19, 2006 4.810 4.950 4.700 4.910 3,800 +0.09(+1.87%)
Jul 18, 2006 4.850 4.950 4.820 4.820 15,100 +0.00(+0.00%)
Jul 17, 2006 4.930 4.930 4.820 4.820 2,700 -0.14(-2.82%)
Jul 14, 2006 4.990 4.990 4.960 4.960 1,600 -0.04(-0.80%)
Jul 13, 2006 4.950 5.040 4.950 5.000 3,200 +0.06(+1.21%)
Jul 12, 2006 4.910 4.940 4.910 4.940 2,000 +0.07(+1.44%)
Jul 11, 2006 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Jul 10, 2006 4.870 4.880 4.870 4.870 1,300 -0.03(-0.61%)
Jul 07, 2006 4.900 4.900 4.900 4.900 200 -0.05(-1.01%)
Jul 06, 2006 4.980 4.980 4.950 4.950 1,000 -0.02(-0.40%)
Jul 05, 2006 4.970 4.970 4.970 4.970 100 +0.00(+0.00%)
Jul 03, 2006 4.950 4.970 4.950 4.970 3,000 -0.03(-0.60%)
Jun 30, 2006 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Jun 29, 2006 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 28, 2006 4.900 4.950 4.900 4.950 900 +0.00(+0.00%)
Jun 27, 2006 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 26, 2006 4.900 4.950 4.840 4.950 3,800 -0.01(-0.20%)
Jun 23, 2006 4.930 5.000 4.870 4.960 10,100 +0.07(+1.43%)
Jun 22, 2006 4.700 4.890 4.700 4.890 3,200 +0.14(+2.95%)
Jun 21, 2006 4.750 4.750 4.750 4.750 900 +0.01(+0.21%)
Jun 20, 2006 4.700 4.740 4.550 4.740 4,900 +0.03(+0.63%)
Jun 19, 2006 5.000 5.000 4.710 4.710 5,700 -0.25(-5.04%)
Jun 16, 2006 4.650 4.960 4.600 4.960 13,800 +0.22(+4.64%)
Jun 15, 2006 4.530 4.850 4.500 4.740 9,800 +0.01(+0.21%)
Jun 14, 2006 4.900 4.900 4.700 4.730 5,200 -0.17(-3.47%)
Jun 13, 2006 4.950 4.950 4.900 4.900 1,700 -0.10(-2.00%)
Jun 12, 2006 5.020 5.050 4.990 5.000 6,100 -0.04(-0.79%)
Jun 09, 2006 5.000 5.050 5.000 5.040 700 +0.04(+0.80%)
Jun 08, 2006 5.350 5.360 4.900 5.000 10,900 -0.34(-6.45%)
Jun 07, 2006 5.200 5.345 5.200 5.345 3,300 +0.18(+3.59%)
Jun 06, 2006 5.200 5.250 5.160 5.160 6,800 -0.10(-1.90%)
Jun 05, 2006 5.260 5.260 5.260 5.260 200 -0.00(-0.02%)
Jun 02, 2006 5.150 5.300 5.150 5.261 7,500 -0.12(-2.22%)
Jun 01, 2006 5.350 5.380 5.350 5.380 400 +0.03(+0.56%)
May 31, 2006 5.300 5.350 5.300 5.350 1,000 +0.10(+1.90%)
May 30, 2006 5.330 5.330 5.250 5.250 300 -0.03(-0.57%)
May 26, 2006 5.270 5.320 5.270 5.280 1,600 +0.00(+0.00%)
May 25, 2006 5.150 5.280 5.150 5.280 6,100 +0.17(+3.33%)
May 24, 2006 5.120 5.120 5.050 5.110 11,200 -0.04(-0.78%)
May 23, 2006 5.150 5.200 5.120 5.150 1,100 -0.09(-1.72%)
May 22, 2006 5.290 5.290 5.200 5.240 900 -0.01(-0.19%)
May 19, 2006 5.200 5.250 5.200 5.250 700 +0.10(+1.94%)
May 18, 2006 5.160 5.200 5.150 5.150 3,800 +0.00(+0.00%)
May 17, 2006 5.350 5.400 5.100 5.150 4,400 -0.16(-3.01%)
May 16, 2006 5.250 5.400 5.250 5.310 12,700 +0.31(+6.20%)
May 15, 2006 5.180 5.180 5.000 5.000 2,800 -0.15(-2.97%)
May 12, 2006 5.150 5.153 5.150 5.153 300 -0.04(-0.71%)
May 11, 2006 5.140 5.190 5.140 5.190 400 +0.05(+0.97%)
May 10, 2006 5.080 5.140 5.050 5.140 1,400 +0.05(+0.98%)
May 09, 2006 5.200 5.200 5.000 5.090 3,900 -0.06(-1.17%)
May 08, 2006 5.400 5.400 5.150 5.150 4,500 -0.19(-3.56%)
May 05, 2006 5.300 5.540 5.150 5.340 25,000 -0.01(-0.19%)
May 04, 2006 5.100 5.380 5.050 5.350 18,400 +0.34(+6.79%)
May 03, 2006 4.520 5.350 4.520 5.010 54,500 +0.51(+11.33%)
May 02, 2006 4.400 4.500 4.400 4.500 8,700 +0.10(+2.27%)
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.