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, 2020 1.980 2.020 1.900 1.990 10,119 +0.01(+0.51%)
Sep 29, 2020 2.100 2.100 1.880 1.980 17,412 +0.25(+14.44%)
Sep 28, 2020 1.770 1.770 1.640 1.730 26,929 +0.09(+5.49%)
Sep 25, 2020 1.600 1.760 1.600 1.640 7,800 +0.11(+7.02%)
Sep 24, 2020 2.010 2.010 1.500 1.532 42,904 -0.37(-19.34%)
Sep 23, 2020 2.020 2.020 1.900 1.900 5,123 -0.13(-6.34%)
Sep 22, 2020 2.120 2.120 2.010 2.029 1,993 -0.07(-3.40%)
Sep 21, 2020 2.250 2.250 2.100 2.100 5,060 -0.16(-7.08%)
Sep 18, 2020 2.230 2.300 2.150 2.260 6,900 +0.03(+1.35%)
Sep 17, 2020 2.220 2.320 2.211 2.230 2,372 +0.02(+0.90%)
Sep 16, 2020 2.210 2.210 2.210 2.210 1,622 -0.04(-1.78%)
Sep 15, 2020 2.320 2.320 2.220 2.250 4,777 +0.03(+1.35%)
Sep 14, 2020 2.164 2.220 2.164 2.220 1,123 +0.05(+2.30%)
Sep 11, 2020 2.170 2.230 2.154 2.170 1,300 +0.02(+0.93%)
Sep 10, 2020 2.220 2.220 2.150 2.150 1,472 -0.07(-3.15%)
Sep 09, 2020 2.200 2.220 2.200 2.220 8,527 +0.06(+2.58%)
Sep 08, 2020 2.380 2.380 2.150 2.164 7,598 -0.04(-1.85%)
Sep 04, 2020 2.250 2.280 2.200 2.205 3,300 -0.06(-2.76%)
Sep 03, 2020 2.365 2.365 2.210 2.268 7,616 -0.08(-3.51%)
Sep 02, 2020 2.320 2.380 2.250 2.350 5,983 +0.02(+0.86%)
Sep 01, 2020 2.460 2.460 2.300 2.330 17,244 -0.03(-1.27%)
Aug 31, 2020 2.490 2.490 2.310 2.360 6,564 -0.14(-5.60%)
Aug 28, 2020 2.430 2.640 2.430 2.500 7,600 -0.04(-1.57%)
Aug 27, 2020 2.440 2.585 2.430 2.540 12,439 +0.09(+3.67%)
Aug 26, 2020 2.570 2.730 2.450 2.450 7,528 -0.22(-8.24%)
Aug 25, 2020 2.800 2.800 2.522 2.670 10,539 -0.01(-0.37%)
Aug 24, 2020 2.430 2.850 2.430 2.680 42,169 +0.34(+14.53%)
Aug 21, 2020 2.400 2.465 2.340 2.340 7,000 -0.09(-3.70%)
Aug 20, 2020 2.410 2.470 2.410 2.430 17,518 -0.04(-1.62%)
Aug 19, 2020 2.550 2.590 2.415 2.470 12,078 -0.02(-0.80%)
Aug 18, 2020 2.480 2.560 2.400 2.490 12,892 +0.12(+5.07%)
Aug 17, 2020 2.490 2.490 2.260 2.370 33,161 -0.25(-9.55%)
Aug 14, 2020 2.350 2.960 2.050 2.620 290,100 -0.43(-14.10%)
Aug 13, 2020 3.150 3.160 3.050 3.050 4,468 -0.01(-0.33%)
Aug 12, 2020 3.084 3.100 2.960 3.060 12,830 +0.04(+1.32%)
Aug 11, 2020 2.970 3.140 2.890 3.020 27,833 +0.04(+1.34%)
Aug 10, 2020 3.160 3.200 2.920 2.980 13,900 -0.18(-5.70%)
Aug 07, 2020 3.130 3.200 3.130 3.160 24,500 +0.03(+0.96%)
Aug 06, 2020 3.080 3.130 2.890 3.130 10,243 +0.08(+2.62%)
Aug 05, 2020 2.800 3.050 2.800 3.050 19,213 +0.11(+3.74%)
Aug 04, 2020 2.800 2.960 2.650 2.940 27,607 +0.05(+1.73%)
Aug 03, 2020 2.840 2.990 2.840 2.890 3,572 +0.04(+1.40%)
Jul 31, 2020 2.890 2.960 2.770 2.850 7,200 -0.24(-7.77%)
Jul 30, 2020 2.990 3.100 2.970 3.090 15,836 +0.28(+9.96%)
Jul 29, 2020 3.020 3.090 2.810 2.810 25,227 -0.09(-3.10%)
Jul 28, 2020 2.810 2.900 2.770 2.900 7,189 -0.02(-0.68%)
Jul 27, 2020 2.890 2.940 2.790 2.920 7,296 -0.03(-1.02%)
Jul 24, 2020 3.000 3.000 2.890 2.950 4,100 -0.02(-0.67%)
Jul 23, 2020 3.010 3.030 2.790 2.970 5,951 +0.06(+2.06%)
Jul 22, 2020 2.920 3.080 2.910 2.910 7,646 -0.03(-1.02%)
Jul 21, 2020 2.960 3.060 2.910 2.940 15,214 -0.01(-0.34%)
Jul 20, 2020 2.950 3.040 2.940 2.950 8,473 -0.05(-1.67%)
Jul 17, 2020 2.930 3.000 2.870 3.000 4,300 +0.00(+0.00%)
Jul 16, 2020 2.890 3.150 2.676 3.000 13,933 +0.09(+3.16%)
Jul 15, 2020 2.790 3.330 2.740 2.908 78,352 +0.30(+11.42%)
Jul 14, 2020 2.740 2.760 2.610 2.610 11,095 -0.15(-5.43%)
Jul 13, 2020 2.960 3.000 2.760 2.760 14,126 -0.22(-7.38%)
Jul 10, 2020 2.671 3.105 2.671 2.980 22,600 +0.14(+4.93%)
Jul 09, 2020 2.950 2.970 2.840 2.840 9,477 -0.09(-3.07%)
Jul 08, 2020 2.990 3.220 2.930 2.930 23,203 -0.06(-2.01%)
Jul 07, 2020 2.790 3.300 2.680 2.990 84,188 +0.34(+12.83%)
Jul 06, 2020 2.880 2.880 2.630 2.650 10,550 -0.08(-2.93%)
Jul 02, 2020 2.620 3.000 2.400 2.730 34,600 +0.08(+3.14%)
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.