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 (%)
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%)
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.