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 (%)
Jun 30, 2021 9.830 10.80 9.830 10.50 219,080 +0.56(+5.63%)
Jun 29, 2021 10.15 10.50 9.900 9.940 236,258 -0.43(-4.15%)
Jun 28, 2021 10.01 10.37 9.687 10.37 77,809 +0.45(+4.54%)
Jun 25, 2021 9.980 10.57 9.707 9.920 344,625 -0.13(-1.29%)
Jun 24, 2021 9.890 10.35 9.680 10.05 212,057 +0.11(+1.11%)
Jun 23, 2021 9.660 10.19 9.349 9.940 193,382 -0.07(-0.70%)
Jun 22, 2021 9.010 10.20 9.010 10.01 416,530 +0.90(+9.88%)
Jun 21, 2021 9.370 9.720 9.100 9.110 53,394 -0.29(-3.09%)
Jun 18, 2021 9.390 9.677 9.390 9.400 32,684 +0.04(+0.43%)
Jun 17, 2021 9.720 9.900 9.360 9.360 31,425 -0.35(-3.60%)
Jun 16, 2021 9.850 10.01 9.610 9.710 34,397 -0.42(-4.15%)
Jun 15, 2021 10.20 10.54 10.08 10.13 25,278 -0.03(-0.30%)
Jun 14, 2021 10.54 11.12 10.07 10.16 47,683 -0.46(-4.33%)
Jun 11, 2021 11.00 11.42 10.18 10.62 202,871 -0.40(-3.63%)
Jun 10, 2021 11.46 12.30 10.82 11.02 300,682 -0.44(-3.84%)
Jun 09, 2021 11.13 12.50 10.70 11.46 473,733 +0.28(+2.50%)
Jun 08, 2021 12.85 13.46 10.69 11.18 451,033 -1.83(-14.07%)
Jun 07, 2021 12.25 14.88 11.98 13.01 1,013,066 +0.47(+3.75%)
Jun 04, 2021 11.91 12.68 11.91 12.54 207,703 -0.04(-0.32%)
Jun 03, 2021 11.11 12.80 10.70 12.58 514,750 +0.69(+5.80%)
Jun 02, 2021 11.68 12.18 10.78 11.89 438,439 +0.46(+4.02%)
Jun 01, 2021 9.470 11.99 9.470 11.43 1,107,240 +1.32(+13.06%)
May 28, 2021 9.800 11.80 9.550 10.11 926,006 +0.36(+3.69%)
May 27, 2021 9.460 9.800 9.010 9.750 222,817 +0.52(+5.63%)
May 26, 2021 8.590 9.590 8.570 9.230 252,874 -0.04(-0.43%)
May 25, 2021 8.700 9.500 8.500 9.270 320,497 +0.56(+6.43%)
May 24, 2021 8.000 8.890 8.000 8.710 199,797 +0.02(+0.23%)
May 21, 2021 8.750 9.215 8.500 8.690 236,610 -0.13(-1.47%)
May 20, 2021 8.800 9.630 8.550 8.820 622,818 +0.28(+3.28%)
May 19, 2021 8.160 8.778 8.000 8.540 464,202 +0.02(+0.23%)
May 18, 2021 8.110 8.682 8.110 8.520 180,755 +0.42(+5.19%)
May 17, 2021 8.300 8.478 8.000 8.100 187,594 -0.56(-6.47%)
May 14, 2021 7.600 10.90 7.260 8.660 1,690,748 +0.95(+12.32%)
May 13, 2021 7.100 8.670 6.510 7.710 755,823 +0.80(+11.58%)
May 12, 2021 7.530 7.640 6.800 6.910 105,410 -0.57(-7.62%)
May 11, 2021 7.450 8.636 7.113 7.480 567,620 -0.08(-1.06%)
May 10, 2021 8.380 8.390 7.410 7.560 98,149 -0.26(-3.32%)
May 07, 2021 8.270 8.740 7.750 7.820 171,400 -0.58(-6.90%)
May 06, 2021 8.890 8.890 8.300 8.400 105,149 -0.49(-5.51%)
May 05, 2021 9.100 9.830 8.670 8.890 238,464 -0.20(-2.20%)
May 04, 2021 9.970 10.00 9.000 9.090 140,450 -0.85(-8.55%)
May 03, 2021 10.43 10.89 9.710 9.940 195,383 -0.56(-5.33%)
Apr 30, 2021 10.18 12.20 10.10 10.50 766,800 +0.12(+1.16%)
Apr 29, 2021 10.76 10.96 10.22 10.38 98,715 -0.23(-2.17%)
Apr 28, 2021 10.65 10.99 10.59 10.61 143,597 -0.11(-1.03%)
Apr 27, 2021 11.00 11.66 10.52 10.72 247,814 -0.94(-8.06%)
Apr 26, 2021 9.930 12.50 9.890 11.66 470,569 +1.77(+17.90%)
Apr 23, 2021 10.10 10.40 9.760 9.890 198,300 -0.20(-1.98%)
Apr 22, 2021 9.650 10.46 9.510 10.09 461,788 +0.71(+7.57%)
Apr 21, 2021 10.01 10.08 9.300 9.380 212,256 -0.80(-7.86%)
Apr 20, 2021 10.68 10.82 10.17 10.18 377,738 -0.81(-7.41%)
Apr 19, 2021 11.00 11.19 10.35 10.99 311,335 +0.10(+0.96%)
Apr 16, 2021 11.00 11.49 10.69 10.89 554,700 -0.31(-2.77%)
Apr 15, 2021 11.30 11.61 10.50 11.20 829,735 +0.01(+0.09%)
Apr 14, 2021 10.55 11.78 10.55 11.19 1,553,714 +0.77(+7.39%)
Apr 13, 2021 10.50 12.00 10.20 10.42 1,076,183 -0.42(-3.87%)
Apr 12, 2021 9.270 14.00 9.063 10.84 7,918,340 +0.75(+7.43%)
Apr 09, 2021 10.85 11.16 10.00 10.09 741,700 -1.55(-13.32%)
Apr 08, 2021 11.45 11.89 10.34 11.64 2,077,592 -0.96(-7.62%)
Apr 07, 2021 13.85 15.00 10.50 12.60 8,208,739 -0.40(-3.08%)
Apr 06, 2021 13.50 16.00 11.34 13.00 30,309,400 +1.53(+13.34%)
Apr 05, 2021 9.400 17.25 9.280 11.47 47,116,264 +1.77(+18.25%)
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.