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, 2006 5.300 5.350 5.300 5.350 1,000 +0.10(+1.90%)
May 30, 2006 5.330 5.330 5.250 5.250 300 -0.03(-0.57%)
May 26, 2006 5.270 5.320 5.270 5.280 1,600 +0.00(+0.00%)
May 25, 2006 5.150 5.280 5.150 5.280 6,100 +0.17(+3.33%)
May 24, 2006 5.120 5.120 5.050 5.110 11,200 -0.04(-0.78%)
May 23, 2006 5.150 5.200 5.120 5.150 1,100 -0.09(-1.72%)
May 22, 2006 5.290 5.290 5.200 5.240 900 -0.01(-0.19%)
May 19, 2006 5.200 5.250 5.200 5.250 700 +0.10(+1.94%)
May 18, 2006 5.160 5.200 5.150 5.150 3,800 +0.00(+0.00%)
May 17, 2006 5.350 5.400 5.100 5.150 4,400 -0.16(-3.01%)
May 16, 2006 5.250 5.400 5.250 5.310 12,700 +0.31(+6.20%)
May 15, 2006 5.180 5.180 5.000 5.000 2,800 -0.15(-2.97%)
May 12, 2006 5.150 5.153 5.150 5.153 300 -0.04(-0.71%)
May 11, 2006 5.140 5.190 5.140 5.190 400 +0.05(+0.97%)
May 10, 2006 5.080 5.140 5.050 5.140 1,400 +0.05(+0.98%)
May 09, 2006 5.200 5.200 5.000 5.090 3,900 -0.06(-1.17%)
May 08, 2006 5.400 5.400 5.150 5.150 4,500 -0.19(-3.56%)
May 05, 2006 5.300 5.540 5.150 5.340 25,000 -0.01(-0.19%)
May 04, 2006 5.100 5.380 5.050 5.350 18,400 +0.34(+6.79%)
May 03, 2006 4.520 5.350 4.520 5.010 54,500 +0.51(+11.33%)
May 02, 2006 4.400 4.500 4.400 4.500 8,700 +0.10(+2.27%)
May 01, 2006 4.400 4.400 4.400 4.400 500 +0.00(+0.00%)
Apr 28, 2006 4.400 4.400 4.400 4.400 5,600 +0.05(+1.15%)
Apr 27, 2006 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 26, 2006 4.270 4.350 4.270 4.350 1,900 -0.04(-0.91%)
Apr 25, 2006 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Apr 24, 2006 4.390 4.390 4.390 4.390 0 +0.00(+0.00%)
Apr 21, 2006 4.389 4.390 4.389 4.390 1,000 +0.07(+1.62%)
Apr 20, 2006 4.370 4.370 4.300 4.320 1,100 -0.01(-0.23%)
Apr 19, 2006 4.350 4.350 4.330 4.330 1,300 -0.04(-0.92%)
Apr 18, 2006 4.370 4.370 4.040 4.370 2,000 +0.01(+0.22%)
Apr 17, 2006 4.350 4.390 4.350 4.360 800 +0.01(+0.24%)
Apr 13, 2006 4.350 4.350 4.350 4.350 300 +0.05(+1.16%)
Apr 12, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 11, 2006 4.300 4.300 4.300 4.300 500 +0.05(+1.18%)
Apr 10, 2006 4.250 4.300 4.250 4.250 2,200 -0.05(-1.16%)
Apr 07, 2006 4.350 4.350 4.300 4.300 3,500 -0.05(-1.15%)
Apr 06, 2006 4.450 4.450 4.350 4.350 2,000 -0.10(-2.25%)
Apr 05, 2006 4.500 4.500 4.400 4.450 3,800 -0.04(-0.89%)
Apr 04, 2006 4.340 4.490 4.340 4.490 2,600 +0.19(+4.42%)
Apr 03, 2006 4.150 4.350 4.050 4.300 10,200 +0.25(+6.17%)
Mar 31, 2006 4.050 4.050 4.050 4.050 400 -0.03(-0.74%)
Mar 30, 2006 4.000 4.130 3.950 4.080 6,500 +0.05(+1.24%)
Mar 29, 2006 4.030 4.030 4.030 4.030 500 -0.02(-0.49%)
Mar 28, 2006 3.940 4.100 3.940 4.050 5,000 +0.14(+3.58%)
Mar 27, 2006 4.050 4.050 3.850 3.910 16,300 -0.16(-3.93%)
Mar 24, 2006 4.050 4.070 4.050 4.070 1,800 -0.03(-0.73%)
Mar 23, 2006 4.050 4.110 4.000 4.100 3,500 +0.04(+0.99%)
Mar 22, 2006 4.120 4.140 4.060 4.060 6,800 -0.03(-0.73%)
Mar 21, 2006 4.050 4.090 4.050 4.090 700 +0.10(+2.51%)
Mar 20, 2006 3.940 4.000 3.940 3.990 8,900 +0.08(+2.04%)
Mar 17, 2006 3.850 4.000 3.850 3.910 5,000 +0.11(+2.90%)
Mar 16, 2006 3.720 3.801 3.720 3.800 4,000 +0.02(+0.53%)
Mar 15, 2006 3.800 3.800 3.780 3.780 2,200 -0.05(-1.31%)
Mar 14, 2006 3.780 3.890 3.780 3.830 2,400 +0.10(+2.68%)
Mar 13, 2006 3.730 3.730 3.730 3.730 100 -0.02(-0.53%)
Mar 10, 2006 3.710 3.760 3.700 3.750 1,900 -0.03(-0.79%)
Mar 09, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 08, 2006 3.700 3.780 3.700 3.780 800 +0.00(+0.00%)
Mar 07, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 06, 2006 3.780 3.780 3.780 3.780 2,000 +0.03(+0.80%)
Mar 03, 2006 3.750 3.750 3.750 3.750 3,000 +0.05(+1.35%)
Mar 02, 2006 3.700 3.750 3.670 3.700 5,900 +0.02(+0.54%)
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.