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

Aircastle Ltd (NY: AYR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2009 6.246 6.265 5.938 5.998 403,524 -0.22(-3.59%)
Sep 29, 2009 6.134 6.401 6.054 6.221 617,174 +0.12(+1.93%)
Sep 28, 2009 5.992 6.302 5.930 6.103 404,817 +0.10(+1.65%)
Sep 25, 2009 6.184 6.345 5.967 6.004 552,594 -0.18(-2.91%)
Sep 24, 2009 6.333 6.389 6.141 6.184 375,378 -0.12(-1.87%)
Sep 23, 2009 6.426 6.513 6.128 6.302 481,084 -0.12(-1.93%)
Sep 22, 2009 6.575 6.581 6.414 6.426 311,489 -0.08(-1.24%)
Sep 21, 2009 6.321 6.587 6.321 6.507 342,543 +0.07(+1.16%)
Sep 18, 2009 6.414 6.513 6.370 6.432 937,162 +0.06(+0.88%)
Sep 17, 2009 6.376 6.482 6.296 6.376 312,817 -0.02(-0.29%)
Sep 16, 2009 6.420 6.476 6.327 6.395 511,790 +0.01(+0.19%)
Sep 15, 2009 6.172 6.414 6.165 6.383 601,963 +0.28(+4.57%)
Sep 14, 2009 6.017 6.203 5.979 6.103 283,314 +0.04(+0.61%)
Sep 11, 2009 5.979 6.116 5.973 6.066 324,637 +0.12(+1.98%)
Sep 10, 2009 5.886 6.066 5.886 5.948 369,693 +0.03(+0.52%)
Sep 09, 2009 5.936 6.079 5.880 5.917 341,476 -0.03(-0.52%)
Sep 08, 2009 5.799 5.986 5.731 5.948 330,866 +0.21(+3.68%)
Sep 04, 2009 5.651 5.756 5.576 5.737 353,465 +0.09(+1.54%)
Sep 03, 2009 5.620 5.663 5.396 5.651 370,365 +0.09(+1.56%)
Sep 02, 2009 5.576 5.669 5.527 5.564 296,631 -0.04(-0.77%)
Sep 01, 2009 5.713 6.097 5.564 5.607 583,347 -0.22(-3.83%)
Aug 31, 2009 6.141 6.141 5.799 5.830 508,580 -0.35(-5.72%)
Aug 28, 2009 6.209 6.308 6.110 6.184 388,179 +0.08(+1.32%)
Aug 27, 2009 6.252 6.252 5.998 6.103 737,541 -0.19(-3.05%)
Aug 26, 2009 6.314 6.314 6.141 6.296 435,558 -0.02(-0.29%)
Aug 25, 2009 6.513 6.575 6.254 6.314 477,087 -0.16(-2.49%)
Aug 24, 2009 6.339 6.556 6.327 6.476 516,924 +0.15(+2.35%)
Aug 21, 2009 6.376 6.451 6.159 6.327 722,599 +0.06(+0.89%)
Aug 20, 2009 6.258 6.461 6.172 6.271 786,502 +0.07(+1.10%)
Aug 19, 2009 5.843 6.277 5.775 6.203 1,890,319 +0.26(+4.38%)
Aug 18, 2009 5.737 5.973 5.706 5.942 434,867 +0.24(+4.24%)
Aug 17, 2009 5.781 5.787 5.607 5.700 618,587 -0.28(-4.67%)
Aug 14, 2009 5.830 6.004 5.737 5.979 995,946 +0.15(+2.55%)
Aug 13, 2009 5.967 5.986 5.727 5.830 517,959 -0.06(-1.05%)
Aug 12, 2009 5.675 5.992 5.675 5.893 665,679 +0.20(+3.49%)
Aug 11, 2009 5.613 5.750 5.489 5.694 508,385 +0.06(+0.99%)
Aug 10, 2009 5.979 6.048 5.415 5.638 1,373,377 -0.33(-5.61%)
Aug 07, 2009 4.937 6.048 4.906 5.973 1,770,456 +1.13(+23.30%)
Aug 06, 2009 4.714 4.919 4.714 4.844 949,074 +0.12(+2.49%)
Aug 05, 2009 4.708 4.832 4.658 4.726 545,108 +0.01(+0.26%)
Aug 04, 2009 4.627 4.788 4.627 4.714 698,191 +0.06(+1.20%)
Aug 03, 2009 4.590 4.714 4.528 4.658 1,053,636 +0.16(+3.44%)
Jul 31, 2009 4.596 4.714 4.503 4.503 921,393 -0.11(-2.42%)
Jul 30, 2009 4.658 4.776 4.565 4.615 587,876 +0.12(+2.62%)
Jul 29, 2009 4.553 4.615 4.463 4.497 425,019 -0.12(-2.68%)
Jul 28, 2009 4.708 4.788 4.609 4.621 663,114 -0.05(-1.06%)
Jul 27, 2009 4.708 4.863 4.646 4.671 760,940 -0.01(-0.26%)
Jul 24, 2009 4.671 4.757 4.609 4.683 628 -0.02(-0.53%)
Jul 23, 2009 4.472 4.745 4.429 4.708 1,737,671 +0.24(+5.42%)
Jul 22, 2009 4.422 4.503 4.404 4.466 686,235 +0.01(+0.28%)
Jul 21, 2009 4.509 4.528 4.404 4.454 418,169 -0.03(-0.69%)
Jul 20, 2009 4.447 4.578 4.404 4.485 961,953 +0.06(+1.26%)
Jul 17, 2009 4.652 4.652 4.373 4.429 974,225 -0.19(-4.03%)
Jul 16, 2009 4.485 4.633 4.429 4.615 1,135,517 +0.16(+3.62%)
Jul 15, 2009 4.323 4.497 4.230 4.454 1,012,489 +0.30(+7.32%)
Jul 14, 2009 4.156 4.212 4.088 4.150 956,284 +0.00(+0.00%)
Jul 13, 2009 4.032 4.193 4.026 4.150 265,605 +0.12(+3.08%)
Jul 10, 2009 4.050 4.100 3.908 4.026 269,636 -0.09(-2.11%)
Jul 09, 2009 4.100 4.205 3.982 4.112 221,406 +0.06(+1.38%)
Jul 08, 2009 4.187 4.199 3.957 4.057 402,863 -0.04(-1.06%)
Jul 07, 2009 4.224 4.286 4.088 4.100 399,488 -0.13(-3.08%)
Jul 06, 2009 4.410 4.435 4.156 4.230 653,054 -0.20(-4.48%)
Jul 02, 2009 4.664 4.702 4.429 4.429 398,679 -0.34(-7.15%)
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.