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 31, 2019 4.590 4.900 4.500 4.500 20,500 -0.30(-6.25%)
Dec 30, 2019 5.210 5.210 4.630 4.800 19,366 -0.07(-1.44%)
Dec 27, 2019 4.590 4.950 4.590 4.870 16,000 +0.17(+3.62%)
Dec 26, 2019 4.670 4.800 4.465 4.700 8,779 +0.04(+0.86%)
Dec 24, 2019 4.660 4.660 4.660 4.660 800 +0.01(+0.22%)
Dec 23, 2019 4.410 4.690 4.400 4.650 10,128 +0.10(+2.20%)
Dec 20, 2019 4.490 4.675 4.366 4.550 10,400 +0.06(+1.34%)
Dec 19, 2019 4.520 4.550 4.260 4.490 20,555 -0.04(-0.88%)
Dec 18, 2019 4.430 4.750 4.400 4.530 17,225 -0.12(-2.58%)
Dec 17, 2019 4.990 5.100 4.410 4.650 24,368 -0.44(-8.64%)
Dec 16, 2019 5.090 5.100 4.610 5.090 22,133 +0.19(+3.88%)
Dec 13, 2019 4.700 5.168 4.700 4.900 16,500 +0.19(+4.03%)
Dec 12, 2019 5.040 5.460 4.710 4.710 17,776 -0.47(-9.07%)
Dec 11, 2019 5.069 5.803 5.050 5.180 17,325 +0.18(+3.60%)
Dec 10, 2019 5.200 5.720 4.911 5.000 16,770 -0.17(-3.29%)
Dec 09, 2019 5.530 5.950 5.170 5.170 13,272 -0.41(-7.35%)
Dec 06, 2019 6.250 6.250 5.450 5.580 11,100 -0.37(-6.22%)
Dec 05, 2019 5.600 6.110 5.590 5.950 16,733 +0.33(+5.89%)
Dec 04, 2019 6.320 6.450 5.619 5.619 13,612 -0.29(-4.92%)
Dec 03, 2019 5.450 6.448 5.450 5.910 8,110 +0.44(+8.04%)
Dec 02, 2019 5.620 6.200 5.288 5.470 12,239 -0.45(-7.57%)
Nov 29, 2019 6.300 6.300 5.580 5.918 14,100 +0.47(+8.59%)
Nov 27, 2019 5.590 5.710 5.050 5.450 10,400 +0.09(+1.68%)
Nov 26, 2019 5.550 5.960 5.360 5.360 21,766 -0.14(-2.53%)
Nov 25, 2019 4.742 5.500 4.685 5.499 15,212 +0.84(+17.94%)
Nov 22, 2019 3.866 4.663 3.866 4.663 16,700 +0.54(+13.18%)
Nov 21, 2019 3.830 4.120 3.750 4.120 33,142 +0.29(+7.57%)
Nov 20, 2019 3.350 3.930 3.350 3.830 20,333 +0.53(+15.99%)
Nov 19, 2019 3.300 3.310 3.060 3.302 26,300 -0.12(-3.41%)
Nov 18, 2019 3.910 4.170 3.310 3.419 85,424 -0.55(-13.89%)
Nov 15, 2019 4.950 5.210 3.610 3.970 110,200 -1.42(-26.37%)
Nov 14, 2019 5.392 5.392 5.392 5.392 1,313 +0.05(+0.88%)
Nov 13, 2019 5.120 5.345 5.120 5.345 617 -0.15(-2.81%)
Nov 12, 2019 5.442 5.500 5.426 5.500 742 -0.12(-2.18%)
Nov 11, 2019 5.657 5.657 5.600 5.622 18,989 -0.03(-0.57%)
Nov 08, 2019 5.720 5.720 5.600 5.655 4,700 -0.20(-3.50%)
Nov 07, 2019 5.950 5.970 5.860 5.860 2,506 -0.37(-5.98%)
Nov 06, 2019 6.500 6.500 6.233 6.233 2,501 -0.32(-4.85%)
Nov 05, 2019 6.650 6.650 6.550 6.550 557 -0.05(-0.74%)
Nov 04, 2019 6.500 6.599 6.500 6.599 1,798 +0.20(+3.11%)
Nov 01, 2019 6.400 6.400 6.400 6.400 100 +0.42(+6.96%)
Oct 31, 2019 5.866 5.984 5.866 5.984 994 -0.24(-3.79%)
Oct 30, 2019 6.220 6.220 6.220 6.220 158 -0.13(-2.03%)
Oct 29, 2019 6.350 6.350 6.300 6.349 497 +0.40(+6.70%)
Oct 28, 2019 6.410 6.410 5.950 5.950 637 -0.05(-0.85%)
Oct 25, 2019 6.200 6.397 6.000 6.001 7,100 -0.06(-0.97%)
Oct 24, 2019 6.060 6.060 18 +0.00(+0.00%)
Oct 23, 2019 5.610 6.120 5.600 6.060 4,814 +0.44(+7.83%)
Oct 22, 2019 5.510 5.665 5.510 5.620 1,277 +0.08(+1.51%)
Oct 21, 2019 5.536 5.536 5.536 5.536 241 +0.24(+4.47%)
Oct 18, 2019 5.299 5.299 5.299 5.299 300 -0.12(-2.16%)
Oct 17, 2019 5.416 5.416 51 +0.00(+0.00%)
Oct 16, 2019 5.110 5.416 5.110 5.416 1,150 +0.16(+2.97%)
Oct 15, 2019 5.260 5.260 5.260 5.260 230 -0.02(-0.38%)
Oct 14, 2019 5.280 5.280 5.280 5.280 378 +0.02(+0.34%)
Oct 11, 2019 5.200 5.280 5.200 5.262 3,000 -0.09(-1.64%)
Oct 10, 2019 5.280 5.380 5.250 5.350 1,054 -0.01(-0.19%)
Oct 09, 2019 5.550 5.550 5.260 5.360 2,775 -0.29(-5.13%)
Oct 08, 2019 5.715 5.715 5.650 5.650 716 -0.03(-0.50%)
Oct 07, 2019 5.750 5.800 5.600 5.678 4,660 -0.02(-0.38%)
Oct 04, 2019 5.700 5.700 5.700 5.700 300 +0.20(+3.64%)
Oct 03, 2019 5.850 5.850 5.500 5.500 1,581 -0.21(-3.68%)
Oct 02, 2019 5.710 5.739 5.710 5.710 1,643 -0.01(-0.17%)
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.