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 (%)
Aug 31, 2021 35.51 35.84 34.22 34.22 56,222 -1.45(-4.07%)
Aug 30, 2021 35.33 36.01 34.68 35.67 57,517 +0.84(+2.41%)
Aug 27, 2021 34.71 36.43 34.67 34.83 46,078 +0.13(+0.37%)
Aug 26, 2021 37.13 38.49 33.23 34.70 160,752 -2.80(-7.47%)
Aug 25, 2021 34.20 37.93 33.81 37.50 263,349 +3.28(+9.59%)
Aug 24, 2021 32.90 35.16 32.46 34.22 199,726 +1.51(+4.62%)
Aug 23, 2021 30.87 34.33 30.61 32.71 241,288 +1.77(+5.72%)
Aug 20, 2021 30.25 32.70 30.00 30.94 170,508 +0.51(+1.68%)
Aug 19, 2021 28.51 30.83 27.92 30.43 180,900 +1.48(+5.11%)
Aug 18, 2021 29.39 30.20 28.19 28.95 183,647 -0.92(-3.08%)
Aug 17, 2021 27.26 31.99 26.03 29.87 788,164 +1.87(+6.68%)
Aug 16, 2021 31.76 32.00 27.04 28.00 903,935 -5.81(-17.18%)
Aug 13, 2021 32.00 39.98 30.15 33.81 4,704,114 +3.19(+10.42%)
Aug 12, 2021 25.05 36.00 25.05 30.62 10,338,146 +5.63(+22.53%)
Aug 11, 2021 17.32 32.84 17.11 24.99 6,172,514 +7.92(+46.40%)
Aug 10, 2021 18.26 19.69 15.74 17.07 410,067 -3.02(-15.03%)
Aug 09, 2021 22.35 22.52 18.65 20.09 629,713 -2.91(-12.65%)
Aug 06, 2021 26.30 28.21 22.36 23.00 433,195 -4.18(-15.38%)
Aug 05, 2021 24.57 31.35 24.57 27.18 756,067 +2.49(+10.09%)
Aug 04, 2021 18.05 30.00 17.70 24.69 2,170,445 +6.47(+35.51%)
Aug 03, 2021 13.96 19.88 13.70 18.22 1,221,476 +3.95(+27.68%)
Aug 02, 2021 12.89 14.90 12.89 14.27 185,958 +1.71(+13.61%)
Jul 30, 2021 12.36 12.89 12.36 12.56 10,676 +0.05(+0.40%)
Jul 29, 2021 12.38 12.98 12.36 12.51 21,111 +0.30(+2.46%)
Jul 28, 2021 12.52 12.99 12.05 12.21 37,464 +0.09(+0.74%)
Jul 27, 2021 12.91 12.96 12.03 12.12 40,200 -0.92(-7.06%)
Jul 26, 2021 12.22 13.38 11.80 13.04 52,456 +0.89(+7.33%)
Jul 23, 2021 12.85 13.50 12.10 12.15 95,258 -0.85(-6.54%)
Jul 22, 2021 12.86 13.50 12.50 13.00 46,791 +0.06(+0.46%)
Jul 21, 2021 12.34 13.64 12.03 12.94 99,064 +0.36(+2.86%)
Jul 20, 2021 11.19 12.90 10.92 12.58 254,639 +1.48(+13.33%)
Jul 19, 2021 10.65 11.40 10.09 11.10 106,536 +0.13(+1.19%)
Jul 16, 2021 11.07 11.40 10.70 10.97 196,585 +0.13(+1.20%)
Jul 15, 2021 10.98 11.70 10.40 10.84 464,171 -0.44(-3.90%)
Jul 14, 2021 11.61 12.71 11.21 11.28 175,111 -0.48(-4.08%)
Jul 13, 2021 11.72 13.90 11.50 11.76 785,132 +0.04(+0.34%)
Jul 12, 2021 11.11 12.39 10.85 11.72 475,524 +0.32(+2.81%)
Jul 09, 2021 12.09 14.68 11.09 11.40 1,042,786 -0.04(-0.35%)
Jul 08, 2021 10.58 12.30 10.25 11.44 486,243 +0.85(+8.03%)
Jul 07, 2021 10.30 11.29 10.30 10.59 398,770 +0.31(+3.02%)
Jul 06, 2021 10.70 10.76 10.14 10.28 203,610 -0.25(-2.37%)
Jul 02, 2021 10.37 11.27 10.05 10.53 324,302 +0.31(+3.03%)
Jul 01, 2021 10.41 10.90 10.20 10.22 286,682 -0.28(-2.67%)
Jun 30, 2021 9.830 10.80 9.830 10.50 219,080 +0.56(+5.63%)
Jun 29, 2021 10.15 10.50 9.900 9.940 236,258 -0.43(-4.15%)
Jun 28, 2021 10.01 10.37 9.687 10.37 77,809 +0.45(+4.54%)
Jun 25, 2021 9.980 10.57 9.707 9.920 344,625 -0.13(-1.29%)
Jun 24, 2021 9.890 10.35 9.680 10.05 212,057 +0.11(+1.11%)
Jun 23, 2021 9.660 10.19 9.349 9.940 193,382 -0.07(-0.70%)
Jun 22, 2021 9.010 10.20 9.010 10.01 416,530 +0.90(+9.88%)
Jun 21, 2021 9.370 9.720 9.100 9.110 53,394 -0.29(-3.09%)
Jun 18, 2021 9.390 9.677 9.390 9.400 32,684 +0.04(+0.43%)
Jun 17, 2021 9.720 9.900 9.360 9.360 31,425 -0.35(-3.60%)
Jun 16, 2021 9.850 10.01 9.610 9.710 34,397 -0.42(-4.15%)
Jun 15, 2021 10.20 10.54 10.08 10.13 25,278 -0.03(-0.30%)
Jun 14, 2021 10.54 11.12 10.07 10.16 47,683 -0.46(-4.33%)
Jun 11, 2021 11.00 11.42 10.18 10.62 202,871 -0.40(-3.63%)
Jun 10, 2021 11.46 12.30 10.82 11.02 300,682 -0.44(-3.84%)
Jun 09, 2021 11.13 12.50 10.70 11.46 473,733 +0.28(+2.50%)
Jun 08, 2021 12.85 13.46 10.69 11.18 451,033 -1.83(-14.07%)
Jun 07, 2021 12.25 14.88 11.98 13.01 1,013,066 +0.47(+3.75%)
Jun 04, 2021 11.91 12.68 11.91 12.54 207,703 -0.04(-0.32%)
Jun 03, 2021 11.11 12.80 10.70 12.58 514,750 +0.69(+5.80%)
Jun 02, 2021 11.68 12.18 10.78 11.89 438,439 +0.46(+4.02%)
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.