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 (%)
Dec 30, 2016 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 29, 2016 9.450 9.450 9.450 9.450 790 +0.00(+0.00%)
Dec 28, 2016 9.400 9.450 9.395 9.450 1,738 +0.05(+0.53%)
Dec 27, 2016 9.300 9.400 9.225 9.400 8,900 +0.00(+0.00%)
Dec 23, 2016 9.400 9.400 9.400 0 +0.10(+1.08%)
Dec 22, 2016 9.300 9.300 9.200 9.300 2,748 +0.03(+0.27%)
Dec 21, 2016 9.300 9.300 9.271 9.275 5,269 +0.12(+1.31%)
Dec 20, 2016 9.155 9.155 9.155 9.155 200 -0.10(-1.03%)
Dec 19, 2016 9.000 9.250 9.000 9.250 600 +0.16(+1.76%)
Dec 16, 2016 9.000 9.250 9.000 9.090 2,126 +0.08(+0.94%)
Dec 15, 2016 9.000 9.050 9.000 9.005 733 +0.01(+0.06%)
Dec 14, 2016 9.000 9.150 9.000 9.000 1,371 -0.15(-1.64%)
Dec 12, 2016 9.150 15 +0.05(+0.55%)
Dec 09, 2016 8.800 9.100 8.750 9.100 1,265 -0.15(-1.62%)
Dec 08, 2016 9.300 9.300 8.650 9.250 8,048 -0.05(-0.59%)
Dec 07, 2016 9.325 9.350 9.300 9.305 1,160 +0.15(+1.69%)
Dec 05, 2016 9.150 29 +0.22(+2.44%)
Dec 02, 2016 8.805 8.932 8.805 8.932 658 -0.31(-3.39%)
Nov 30, 2016 9.245 151 -0.01(-0.05%)
Nov 29, 2016 9.241 9.250 9.200 9.250 1,336 +0.12(+1.31%)
Nov 28, 2016 8.800 9.250 8.800 9.130 2,002 +0.38(+4.28%)
Nov 25, 2016 8.850 8.850 8.755 8.755 865 -0.09(-1.07%)
Nov 23, 2016 8.850 8.850 8.850 0 -0.50(-5.30%)
Nov 21, 2016 9.345 1 -0.05(-0.59%)
Nov 18, 2016 9.250 9.450 9.250 9.400 5,260 +0.25(+2.73%)
Nov 17, 2016 9.150 9.150 9.150 9.150 100 +0.00(+0.00%)
Nov 15, 2016 9.150 9.150 9.150 0 +0.05(+0.55%)
Nov 14, 2016 9.100 9.100 9.100 9.100 1,002 -0.40(-4.21%)
Nov 11, 2016 9.395 9.500 8.605 9.500 4,841 +0.25(+2.70%)
Nov 09, 2016 9.250 21 +0.45(+5.11%)
Nov 08, 2016 8.750 8.951 8.750 8.800 4,430 -0.00(-0.01%)
Nov 07, 2016 8.900 8.900 8.801 8.801 648 -0.20(-2.21%)
Nov 04, 2016 8.813 9.000 8.813 9.000 298 +0.00(+0.00%)
Nov 02, 2016 9.000 18 +0.00(+0.00%)
Oct 31, 2016 9.000 9.000 9.000 0 -0.12(-1.32%)
Oct 28, 2016 8.750 9.120 8.700 9.120 410 +0.42(+4.83%)
Oct 27, 2016 8.700 8.700 8.700 8.700 300 -0.30(-3.33%)
Oct 25, 2016 9.000 9.000 9.000 0 +0.25(+2.86%)
Oct 24, 2016 9.000 9.000 8.750 8.750 3,101 -0.20(-2.23%)
Oct 21, 2016 9.000 9.100 8.500 8.950 8,961 -0.05(-0.56%)
Oct 20, 2016 9.200 9.350 8.900 9.000 10,711 -0.39(-4.20%)
Oct 19, 2016 8.950 9.395 8.900 9.395 3,114 +0.39(+4.39%)
Oct 18, 2016 9.100 9.100 8.700 9.000 3,802 -0.45(-4.76%)
Oct 14, 2016 9.450 9.450 9.450 9.450 100 -0.04(-0.47%)
Oct 12, 2016 8.750 9.495 9.495 9.495 1,300 +0.03(+0.37%)
Oct 07, 2016 9.050 9.460 9.050 9.460 46 +0.02(+0.24%)
Oct 05, 2016 9.110 9.438 9.438 9.438 1,100 -0.01(-0.13%)
Oct 03, 2016 9.450 9.450 9.450 9.450 29 +0.10(+1.07%)
Sep 30, 2016 9.350 9.351 9.350 9.350 1,117 +0.05(+0.54%)
Sep 29, 2016 9.350 9.350 9.299 9.299 1,100 -0.00(-0.01%)
Sep 28, 2016 9.490 9.500 9.300 9.300 1,913 -0.15(-1.57%)
Sep 27, 2016 9.448 9.448 9.448 9.448 62 +0.00(+0.00%)
Sep 26, 2016 9.000 9.448 8.900 9.448 9,830 +0.57(+6.41%)
Sep 23, 2016 8.840 8.879 8.699 8.879 4,415 +0.01(+0.06%)
Sep 22, 2016 8.820 8.874 8.685 8.874 1,303 -0.04(-0.43%)
Sep 21, 2016 8.960 8.960 8.900 8.912 386 -0.05(-0.58%)
Sep 19, 2016 8.890 8.970 8.890 8.964 101 -0.21(-2.24%)
Sep 16, 2016 8.980 9.178 8.980 9.170 743 +0.35(+3.97%)
Sep 15, 2016 8.950 8.950 8.600 8.820 2,246 -0.04(-0.45%)
Sep 14, 2016 8.750 9.030 8.750 8.860 1,115 +0.06(+0.68%)
Sep 13, 2016 8.800 8.800 8.800 8.800 247 -0.26(-2.87%)
Sep 12, 2016 9.070 9.300 9.060 9.060 4,770 -0.24(-2.61%)
Sep 09, 2016 9.200 9.200 9.200 9.303 510 -0.06(-0.68%)
Sep 08, 2016 9.302 9.367 9.170 9.367 1,203 -0.04(-0.48%)
Sep 07, 2016 9.393 9.425 9.360 9.412 2,105 +0.02(+0.23%)
Sep 06, 2016 9.410 9.430 9.292 9.390 6,894 +0.01(+0.11%)
Sep 02, 2016 9.380 9.380 9.380 9.380 800 +0.13(+1.40%)
Sep 01, 2016 9.190 9.390 9.190 9.250 1,798 +0.11(+1.20%)
Aug 31, 2016 8.720 9.140 8.720 9.140 901 +0.21(+2.34%)
Aug 30, 2016 8.960 8.989 8.770 8.931 1,979 +0.18(+2.07%)
Aug 29, 2016 8.990 8.990 8.750 8.750 3,066 -0.16(-1.76%)
Aug 26, 2016 8.850 8.907 8.850 8.907 708 +0.13(+1.48%)
Aug 25, 2016 8.880 8.890 8.700 8.777 1,431 +0.03(+0.31%)
Aug 24, 2016 8.750 8.750 8.750 8.750 637 +0.15(+1.74%)
Aug 23, 2016 8.720 8.750 8.600 8.600 839 -0.15(-1.71%)
Aug 22, 2016 8.700 8.750 8.525 8.750 1,398 +0.05(+0.59%)
Aug 19, 2016 8.700 8.735 8.650 8.699 6,518 +0.15(+1.74%)
Aug 18, 2016 8.650 8.650 8.550 8.550 1,137 +0.00(+0.00%)
Aug 17, 2016 8.500 8.662 8.500 8.550 914 +0.01(+0.13%)
Aug 16, 2016 8.550 8.675 8.500 8.539 1,470 -0.21(-2.42%)
Aug 15, 2016 8.926 8.926 8.750 8.751 2,009 -0.13(-1.46%)
Aug 12, 2016 8.881 8.881 8.881 8.881 200 +0.13(+1.44%)
Aug 11, 2016 8.780 8.925 8.750 8.755 750 -0.01(-0.17%)
Aug 10, 2016 9.030 9.030 8.770 8.770 392 -0.17(-1.90%)
Aug 04, 2016 8.700 8.940 8.940 8.940 300 -0.04(-0.41%)
Aug 03, 2016 8.976 8.976 8.976 8.976 126 +0.42(+4.86%)
Aug 02, 2016 8.560 8.560 8.560 8.560 640 +0.01(+0.12%)
Aug 01, 2016 9.050 9.050 8.550 8.550 688 -0.50(-5.52%)
Jul 29, 2016 9.085 9.085 9.050 9.050 1,377 +0.00(+0.00%)
Jul 27, 2016 9.000 9.200 9.000 9.050 41 +0.29(+3.31%)
Jul 26, 2016 8.780 8.780 8.760 8.760 465 -0.42(-4.52%)
Jul 22, 2016 8.930 9.290 8.930 9.175 3 -0.04(-0.38%)
Jul 21, 2016 9.210 9.210 9.210 9.210 345 +0.01(+0.14%)
Jul 20, 2016 9.000 9.197 9.000 9.197 1,232 -0.18(-1.94%)
Jul 19, 2016 9.350 9.380 9.350 9.380 300 +0.17(+1.90%)
Jul 18, 2016 9.070 9.205 9.023 9.205 437 -0.12(-1.30%)
Jul 14, 2016 9.350 9.380 9.290 9.326 182 -0.09(-1.00%)
Jul 12, 2016 9.420 9.420 9.420 9.420 25 +0.24(+2.60%)
Jul 11, 2016 9.250 9.250 9.181 9.181 274 +0.01(+0.12%)
Jul 08, 2016 9.170 9.170 9.170 9.170 127 -0.03(-0.33%)
Jun 30, 2016 9.200 9.200 9.200 9.200 7 -0.21(-2.23%)
Jun 29, 2016 9.210 9.490 9.180 9.410 5,086 +0.25(+2.73%)
Jun 28, 2016 9.160 9.160 9.160 9.160 104 +0.03(+0.33%)
Jun 27, 2016 9.130 9.130 9.130 9.130 3,268 +0.00(+0.00%)
Jun 24, 2016 9.369 9.369 9.130 9.130 856 -0.40(-4.20%)
Jun 22, 2016 9.520 9.530 9.520 9.530 49 -0.06(-0.58%)
Jun 21, 2016 9.586 9.586 9.586 9.586 125 -0.11(-1.18%)
Jun 17, 2016 9.110 9.700 9.110 9.700 10 +0.35(+3.74%)
Jun 16, 2016 8.950 9.350 8.700 9.350 689 +0.28(+3.09%)
Jun 15, 2016 9.170 9.170 8.960 9.070 1,170 -0.17(-1.84%)
Jun 14, 2016 9.350 9.400 9.130 9.240 2,023 -0.26(-2.74%)
Jun 13, 2016 9.250 9.540 9.210 9.500 2,009 +0.25(+2.70%)
Jun 09, 2016 9.400 9.450 9.250 9.250 260 -0.11(-1.18%)
Jun 08, 2016 9.790 9.790 9.360 9.360 5,988 -0.19(-2.02%)
Jun 07, 2016 9.500 9.553 9.380 9.553 1,084 +0.14(+1.51%)
Jun 06, 2016 9.700 9.700 9.400 9.410 3,358 -0.41(-4.18%)
Jun 03, 2016 9.700 9.970 9.700 9.820 1,243 -0.45(-4.38%)
Jun 02, 2016 10.28 10.28 10.27 10.27 1,314 +0.45(+4.58%)
Jun 01, 2016 9.730 10.00 9.730 9.820 3,113 +0.50(+5.36%)
May 31, 2016 9.320 9.320 9.320 9.320 428 +0.04(+0.43%)
May 27, 2016 9.120 9.280 9.280 9.280 2,300 -0.05(-0.54%)
May 26, 2016 9.050 9.330 9.050 9.330 403 -0.02(-0.21%)
May 25, 2016 9.350 9.350 9.350 9.350 807 +0.19(+2.07%)
May 24, 2016 9.700 9.700 9.160 9.160 5,815 +0.05(+0.55%)
May 23, 2016 9.360 9.370 9.110 9.110 667 -0.24(-2.57%)
May 19, 2016 9.400 9.460 8.940 9.350 50 -0.18(-1.89%)
May 17, 2016 9.480 9.530 9.530 9.530 2,600 +0.10(+1.08%)
May 16, 2016 9.434 9.434 8.900 9.428 2,928 +0.21(+2.31%)
May 13, 2016 8.520 9.370 8.520 9.215 2,035 -0.01(-0.05%)
May 12, 2016 9.550 9.593 9.111 9.220 9,021 -0.58(-5.92%)
May 11, 2016 9.400 9.810 9.400 9.800 3,210 +0.36(+3.81%)
May 10, 2016 9.750 10.23 9.220 9.440 6,362 -0.76(-7.45%)
May 09, 2016 10.29 10.61 10.20 10.20 1,500 -0.40(-3.77%)
May 05, 2016 10.50 10.60 10.02 10.60 110 -0.13(-1.22%)
May 03, 2016 10.70 10.73 10.73 10.73 7,300 -0.02(-0.18%)
May 02, 2016 10.73 10.80 10.59 10.75 6,517 +0.05(+0.47%)
Apr 29, 2016 10.71 11.11 10.70 10.70 634 -0.14(-1.29%)
Apr 28, 2016 11.25 11.25 10.76 10.84 11,954 -0.14(-1.28%)
Apr 27, 2016 10.94 11.05 10.80 10.98 14,597 -0.20(-1.75%)
Apr 26, 2016 11.18 11.18 11.18 11.18 120 +0.32(+2.99%)
Apr 25, 2016 10.85 10.85 10.85 10.85 488 -0.12(-1.08%)
Apr 22, 2016 10.97 10.97 10.97 10.97 500 +0.11(+1.01%)
Apr 21, 2016 10.65 10.87 10.65 10.86 670 +0.04(+0.37%)
Apr 19, 2016 11.04 10.82 10.82 10.82 20,200 -0.05(-0.46%)
Apr 18, 2016 11.00 11.25 10.85 10.87 1,526 -0.02(-0.15%)
Apr 15, 2016 11.00 11.01 10.86 10.89 1,187 -0.06(-0.57%)
Apr 14, 2016 11.35 11.35 10.95 10.95 361 +0.30(+2.80%)
Apr 13, 2016 11.04 11.10 10.65 10.65 3,129 +0.14(+1.33%)
Apr 12, 2016 10.70 10.80 10.50 10.51 7,263 -0.64(-5.74%)
Apr 08, 2016 11.15 11.15 11.15 11.15 61 -0.30(-2.62%)
Apr 07, 2016 11.45 11.45 11.45 11.45 510 +0.45(+4.09%)
Apr 06, 2016 10.67 11.00 10.50 11.00 5,519 -0.21(-1.87%)
Apr 04, 2016 10.80 11.21 10.80 11.21 10 +0.45(+4.21%)
Mar 31, 2016 10.76 10.76 10.76 10.76 249 -0.04(-0.40%)
Mar 30, 2016 10.93 11.25 10.60 10.80 10,387 -0.45(-4.00%)
Mar 29, 2016 10.86 11.25 10.71 11.25 861 +0.25(+2.27%)
Mar 28, 2016 11.00 11.00 11.00 11.00 643 +0.12(+1.10%)
Mar 23, 2016 10.52 10.88 10.88 10.88 700 +0.14(+1.30%)
Mar 22, 2016 10.03 10.74 10.03 10.74 5,493 +0.14(+1.32%)
Mar 21, 2016 10.73 10.88 10.31 10.60 4,636 -0.35(-3.20%)
Mar 18, 2016 11.19 11.19 10.90 10.95 1,595 +0.00(+0.02%)
Mar 17, 2016 10.97 11.41 10.51 10.95 2,065 +0.14(+1.26%)
Mar 16, 2016 11.81 11.81 10.08 10.81 7,625 -1.19(-9.90%)
Mar 15, 2016 12.07 12.07 11.55 12.00 4,251 -0.06(-0.50%)
Mar 14, 2016 12.06 12.27 12.06 12.06 759 -0.44(-3.52%)
Mar 11, 2016 12.12 12.52 12.07 12.50 2,681 +0.26(+2.12%)
Mar 10, 2016 13.46 13.47 12.08 12.24 12,553 -1.68(-12.07%)
Mar 09, 2016 13.90 13.92 13.89 13.92 1,963 -0.03(-0.22%)
Mar 08, 2016 13.83 14.14 13.75 13.95 2,602 -0.10(-0.71%)
Mar 07, 2016 13.85 14.33 13.85 14.05 8,388 +0.25(+1.81%)
Mar 04, 2016 13.80 14.19 13.37 13.80 12,074 -0.20(-1.43%)
Mar 03, 2016 14.15 14.15 13.78 14.00 6,422 -0.15(-1.06%)
Mar 02, 2016 13.90 14.88 13.30 14.15 18,587 +1.20(+9.27%)
Mar 01, 2016 12.85 12.95 12.72 12.95 1,629 +0.20(+1.57%)
Feb 29, 2016 12.69 12.95 12.02 12.75 3,996 +0.18(+1.43%)
Feb 26, 2016 12.36 12.95 12.34 12.57 12,876 +0.12(+0.96%)
Feb 25, 2016 11.95 12.48 11.93 12.45 12,953 +0.63(+5.33%)
Feb 24, 2016 11.90 12.35 11.82 11.82 20,132 -0.09(-0.76%)
Feb 23, 2016 11.86 12.04 11.86 11.91 899 -0.10(-0.83%)
Feb 22, 2016 12.14 12.14 12.01 12.01 1,337 +0.03(+0.25%)
Feb 19, 2016 11.98 12.22 11.98 11.98 1,370 -0.16(-1.32%)
Feb 18, 2016 12.14 12.14 12.14 12.14 348 +0.04(+0.33%)
Feb 17, 2016 12.13 12.24 12.07 12.10 2,322 +0.10(+0.83%)
Feb 16, 2016 12.17 12.17 11.97 12.00 3,092 +0.03(+0.25%)
Feb 12, 2016 11.99 11.97 11.97 11.97 500 +0.06(+0.50%)
Feb 11, 2016 11.85 11.93 11.85 11.91 2,428 +0.33(+2.85%)
Feb 10, 2016 11.70 11.70 11.58 11.58 2,059 -0.04(-0.30%)
Feb 09, 2016 11.90 11.90 11.62 11.62 2,812 -0.27(-2.31%)
Feb 08, 2016 11.58 11.89 11.40 11.89 1,750 +0.25(+2.15%)
Feb 05, 2016 11.56 11.64 11.56 11.64 300 -0.15(-1.27%)
Feb 04, 2016 11.59 11.79 11.44 11.79 2,825 +0.24(+2.08%)
Feb 03, 2016 11.13 11.55 10.88 11.55 31,376 +0.09(+0.82%)
Feb 02, 2016 10.84 11.46 10.80 11.46 35,684 +0.44(+3.96%)
Feb 01, 2016 10.94 11.18 10.75 11.02 8,896 +0.20(+1.85%)
Jan 29, 2016 11.10 11.10 10.82 10.82 3,476 -0.18(-1.64%)
Jan 28, 2016 10.83 11.00 10.83 11.00 222 +0.13(+1.20%)
Jan 26, 2016 11.02 11.02 10.87 10.87 11 -0.13(-1.18%)
Jan 25, 2016 11.03 11.18 11.00 11.00 6,248 -0.14(-1.26%)
Jan 22, 2016 11.62 11.63 11.00 11.14 5,307 -0.01(-0.09%)
Jan 21, 2016 11.00 11.27 11.00 11.15 3,864 -0.10(-0.89%)
Jan 20, 2016 11.10 11.25 10.70 11.25 1,736 -0.05(-0.44%)
Jan 19, 2016 11.50 11.94 11.10 11.30 2,005 -0.20(-1.74%)
Jan 15, 2016 11.50 11.50 11.50 11.50 7,900 -0.24(-2.09%)
Jan 14, 2016 11.74 11.74 11.74 11.74 110 +0.24(+2.13%)
Jan 13, 2016 11.59 11.95 11.50 11.50 6,413 -0.11(-0.95%)
Jan 12, 2016 11.50 11.90 11.50 11.61 33,541 +0.07(+0.63%)
Jan 11, 2016 12.45 12.72 10.49 11.54 25,464 -1.35(-10.50%)
Jan 08, 2016 12.40 12.89 12.05 12.89 15,836 +0.52(+4.21%)
Jan 07, 2016 12.39 12.40 12.23 12.37 1,113 +0.00(+0.00%)
Jan 06, 2016 12.04 12.39 12.04 12.37 1,209 +0.03(+0.23%)
Jan 05, 2016 12.20 12.40 12.07 12.34 5,399 +0.14(+1.16%)
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.