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 (%)
Sep 30, 2003 3.450 3.590 3.450 3.590 2,600 +0.04(+1.13%)
Sep 29, 2003 3.550 3.550 3.550 3.550 2,900 +0.05(+1.43%)
Sep 26, 2003 3.520 3.520 3.500 3.500 5,200 -0.01(-0.28%)
Sep 25, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Sep 24, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Sep 23, 2003 3.540 3.540 3.510 3.510 2,100 +0.00(+0.00%)
Sep 22, 2003 3.510 3.510 3.510 3.510 600 +0.01(+0.29%)
Sep 19, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 18, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 17, 2003 3.500 3.500 3.500 3.500 4,400 -0.03(-0.85%)
Sep 16, 2003 3.530 3.530 3.530 3.530 100 -0.06(-1.67%)
Sep 15, 2003 3.550 3.590 3.500 3.590 15,300 -0.01(-0.28%)
Sep 12, 2003 3.520 3.610 3.500 3.600 11,300 -0.02(-0.55%)
Sep 11, 2003 3.760 3.760 3.500 3.620 20,100 -0.22(-5.73%)
Sep 10, 2003 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Sep 09, 2003 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Sep 08, 2003 3.840 3.840 3.840 3.840 1,400 +0.00(+0.00%)
Sep 05, 2003 3.650 3.840 3.600 3.840 4,600 +0.19(+5.21%)
Sep 04, 2003 3.660 3.660 3.600 3.650 7,900 -0.04(-1.08%)
Sep 03, 2003 3.660 3.700 3.600 3.690 6,800 +0.04(+1.10%)
Sep 02, 2003 3.650 3.730 3.600 3.650 13,600 +0.05(+1.39%)
Aug 29, 2003 3.200 3.740 3.200 3.600 15,600 +0.50(+16.13%)
Aug 28, 2003 3.060 3.100 3.060 3.100 1,800 +0.00(+0.00%)
Aug 27, 2003 3.000 3.100 3.000 3.100 7,800 +0.10(+3.33%)
Aug 26, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 25, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 22, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 21, 2003 3.100 3.100 3.000 3.000 1,800 -0.10(-3.23%)
Aug 20, 2003 3.100 3.100 3.100 3.100 300 -0.04(-1.27%)
Aug 19, 2003 3.100 3.140 3.090 3.140 3,300 -0.02(-0.63%)
Aug 18, 2003 3.150 3.160 3.150 3.160 600 +0.01(+0.32%)
Aug 15, 2003 3.150 3.150 3.150 3.150 200 +0.04(+1.29%)
Aug 14, 2003 3.200 3.210 3.110 3.110 3,300 -0.04(-1.27%)
Aug 13, 2003 3.150 3.150 3.150 3.150 100 +0.02(+0.64%)
Aug 12, 2003 3.130 3.250 3.130 3.130 2,400 +0.01(+0.32%)
Aug 11, 2003 2.990 3.120 2.990 3.120 400 +0.07(+2.30%)
Aug 08, 2003 3.100 3.100 3.050 3.050 2,700 -0.07(-2.24%)
Aug 07, 2003 3.250 3.250 3.120 3.120 2,000 -0.12(-3.70%)
Aug 06, 2003 3.240 3.240 3.240 3.240 100 +0.04(+1.25%)
Aug 05, 2003 3.300 3.300 3.200 3.200 600 -0.06(-1.84%)
Aug 04, 2003 3.300 3.300 3.260 3.260 1,600 -0.14(-4.12%)
Aug 01, 2003 3.400 3.400 3.370 3.400 4,900 +0.00(+0.00%)
Jul 31, 2003 3.300 3.490 3.300 3.400 9,400 +0.01(+0.29%)
Jul 30, 2003 3.370 3.450 3.320 3.390 4,900 -0.02(-0.59%)
Jul 29, 2003 4.150 4.150 3.250 3.410 22,200 -0.74(-17.83%)
Jul 28, 2003 4.270 4.280 4.100 4.150 4,300 +0.00(+0.00%)
Jul 25, 2003 4.100 4.150 4.100 4.150 1,000 -0.03(-0.72%)
Jul 24, 2003 4.180 4.180 4.180 4.180 500 -0.05(-1.18%)
Jul 23, 2003 4.020 4.230 4.020 4.230 4,100 +0.18(+4.44%)
Jul 22, 2003 4.100 4.100 4.050 4.050 4,400 -0.10(-2.41%)
Jul 21, 2003 4.150 4.150 4.100 4.150 4,100 -0.05(-1.19%)
Jul 18, 2003 4.200 4.200 4.200 4.200 200 +0.09(+2.19%)
Jul 17, 2003 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Jul 16, 2003 4.200 4.200 4.110 4.110 300 -0.14(-3.29%)
Jul 15, 2003 4.250 4.250 4.250 4.250 1,100 -0.15(-3.41%)
Jul 14, 2003 4.570 4.570 4.350 4.400 4,600 -0.11(-2.44%)
Jul 11, 2003 4.510 4.510 4.510 4.510 100 +0.01(+0.22%)
Jul 10, 2003 4.750 4.750 4.500 4.500 7,200 -0.20(-4.26%)
Jul 09, 2003 4.180 4.800 4.180 4.700 18,400 +0.56(+13.53%)
Jul 08, 2003 3.900 4.290 3.900 4.140 9,400 +0.30(+7.81%)
Jul 07, 2003 4.630 4.630 3.840 3.840 26,500 -0.77(-16.70%)
Jul 03, 2003 4.660 4.660 4.600 4.610 1,900 +0.00(+0.00%)
Jul 02, 2003 4.900 4.900 4.610 4.610 3,200 -0.19(-3.96%)
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.