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, 2017 10.40 10.40 10.26 10.35 3,016 -0.05(-0.48%)
May 30, 2017 10.10 10.40 10.10 10.40 4,428 +0.12(+1.16%)
May 26, 2017 10.27 10.31 10.27 10.28 3,177 -0.12(-1.15%)
May 25, 2017 10.40 10.40 10.20 10.40 3,651 +0.16(+1.52%)
May 24, 2017 10.50 10.50 10.24 10.24 2,638 -0.06(-0.54%)
May 23, 2017 10.44 10.45 9.995 10.30 16,979 +0.10(+0.98%)
May 22, 2017 10.40 10.40 9.975 10.20 7,506 -0.35(-3.32%)
May 18, 2017 10.55 20 -0.02(-0.15%)
May 17, 2017 10.57 10.57 10.57 10.57 238 -0.08(-0.79%)
May 16, 2017 10.80 10.80 10.65 10.65 322 -0.15(-1.39%)
May 15, 2017 10.50 10.90 10.50 10.80 5,549 +0.30(+2.86%)
May 12, 2017 10.34 10.50 10.34 10.50 16,738 +0.25(+2.44%)
May 11, 2017 9.950 10.44 9.950 10.25 6,690 +0.52(+5.35%)
May 10, 2017 9.729 9.729 9.729 9.729 113 +0.03(+0.30%)
May 08, 2017 9.700 9 +0.00(+0.00%)
May 02, 2017 9.700 3 -0.10(-1.02%)
May 01, 2017 9.830 9.830 9.800 9.800 2,817 +0.04(+0.41%)
Apr 28, 2017 9.700 9.760 9.700 9.760 748 -0.09(-0.92%)
Apr 26, 2017 9.850 21 +0.00(+0.00%)
Apr 25, 2017 9.850 9.850 9.782 9.850 845 +0.05(+0.51%)
Apr 24, 2017 10.00 10.00 9.800 9.800 2,969 -0.19(-1.90%)
Apr 20, 2017 9.990 155 -0.01(-0.10%)
Apr 19, 2017 9.950 10.00 9.789 10.00 1,508 +0.30(+3.09%)
Apr 18, 2017 9.650 9.700 9.650 9.700 2,566 -0.06(-0.61%)
Apr 17, 2017 9.760 9.760 9.760 9.760 1,110 -0.24(-2.40%)
Apr 13, 2017 10.05 10.05 10.00 10.00 6,465 -0.05(-0.49%)
Apr 12, 2017 10.10 10.10 10.00 10.05 814 -0.10(-0.99%)
Apr 11, 2017 9.900 10.15 9.900 10.15 14,155 +0.21(+2.06%)
Apr 10, 2017 9.779 9.950 9.779 9.945 1,917 +0.27(+2.75%)
Apr 05, 2017 9.679 16 -0.32(-3.21%)
Apr 04, 2017 9.700 10.00 9.650 10.00 11,724 +0.20(+2.04%)
Apr 03, 2017 9.650 9.825 9.650 9.800 2,465 +0.00(+0.01%)
Mar 31, 2017 9.700 9.800 9.700 9.800 1,866 +0.00(+0.00%)
Mar 30, 2017 9.750 9.800 9.700 9.800 5,238 +0.09(+0.88%)
Mar 28, 2017 9.715 11 -0.29(-2.85%)
Mar 27, 2017 10.00 10.00 10.00 10.00 376 +0.00(+0.00%)
Mar 24, 2017 9.900 10.00 9.850 10.00 600 +0.11(+1.16%)
Mar 23, 2017 9.885 9.885 9.885 9.885 338 +0.09(+0.87%)
Mar 22, 2017 9.700 9.800 9.700 9.800 3,465 -0.15(-1.51%)
Mar 21, 2017 10.10 10.10 9.750 9.950 2,508 -0.55(-5.24%)
Mar 17, 2017 10.50 10.50 10.50 0 +0.52(+5.26%)
Mar 16, 2017 9.950 9.975 9.707 9.975 4,860 +0.23(+2.31%)
Mar 15, 2017 9.734 10.49 9.734 9.750 1,203 -0.30(-2.99%)
Mar 14, 2017 10.04 10.20 10.02 10.05 5,465 -0.10(-0.99%)
Mar 13, 2017 10.51 10.55 10.10 10.15 9,891 -0.50(-4.69%)
Mar 10, 2017 10.45 10.65 10.45 10.65 12,014 +0.15(+1.43%)
Mar 09, 2017 10.25 10.55 10.08 10.50 2,005 +0.30(+2.94%)
Mar 08, 2017 9.150 10.35 9.150 10.20 64,001 +0.85(+9.09%)
Mar 07, 2017 9.950 9.950 9.000 9.350 42,424 -0.33(-3.36%)
Mar 06, 2017 9.750 9.750 9.650 9.675 1,227 +0.03(+0.26%)
Mar 03, 2017 9.950 9.950 9.600 9.650 16,627 -0.33(-3.30%)
Mar 02, 2017 10.01 10.01 9.950 9.979 2,921 -0.00(-0.01%)
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.