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, 2002 4.100 4.100 4.100 4.100 200,000 +0.00(+0.00%)
May 28, 2002 4.400 4.450 3.950 4.100 6,800 -0.19(-4.43%)
May 27, 2002 4.200 4.300 4.200 4.290 3,700 +0.00(+0.00%)
May 24, 2002 4.200 4.300 4.200 4.290 3,700 +0.19(+4.63%)
May 23, 2002 4.500 4.600 4.100 4.100 5,600 -0.41(-9.09%)
May 22, 2002 4.350 4.510 4.350 4.510 3,600 +0.21(+4.88%)
May 21, 2002 4.550 4.550 4.250 4.300 4,900 -0.30(-6.52%)
May 20, 2002 4.600 4.600 4.600 4.600 2,000 +0.00(+0.00%)
May 17, 2002 4.790 4.790 4.600 4.600 1,900 -0.20(-4.17%)
May 16, 2002 4.900 4.900 4.800 4.800 1,200 +0.00(+0.00%)
May 15, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
May 14, 2002 4.700 4.800 4.700 4.800 3,200 -0.11(-2.24%)
May 13, 2002 4.910 4.910 4.900 4.910 900 -0.04(-0.81%)
May 10, 2002 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
May 09, 2002 4.950 4.950 4.950 4.950 100 +0.00(+0.00%)
May 08, 2002 4.950 5.050 4.950 4.950 1,200 +0.10(+2.06%)
May 07, 2002 5.050 5.050 4.850 4.850 50,000 -0.15(-3.00%)
May 06, 2002 5.150 5.150 5.000 5.000 4,200 -0.05(-0.99%)
May 03, 2002 5.070 5.070 5.050 5.050 500 -0.03(-0.59%)
May 02, 2002 5.150 5.150 5.080 5.080 300 -0.12(-2.31%)
May 01, 2002 5.080 5.240 5.080 5.200 900 +0.00(+0.00%)
Apr 30, 2002 5.200 5.200 5.200 5.200 200 +0.05(+0.97%)
Apr 29, 2002 5.200 5.200 5.050 5.150 3,200 -0.10(-1.90%)
Apr 26, 2002 5.350 5.350 5.250 5.250 1,800 +0.00(+0.00%)
Apr 25, 2002 5.350 5.350 5.200 5.250 500 +0.00(+0.00%)
Apr 24, 2002 5.250 5.250 5.250 5.250 100 -0.05(-0.94%)
Apr 23, 2002 5.250 5.300 5.250 5.300 300 +0.10(+1.92%)
Apr 22, 2002 5.000 5.200 5.000 5.200 6,500 +0.55(+11.83%)
Apr 19, 2002 4.750 4.750 4.650 4.650 1,600 -0.19(-3.93%)
Apr 18, 2002 4.840 4.840 4.840 4.840 1,600 -0.11(-2.22%)
Apr 17, 2002 4.850 4.950 4.850 4.950 1,700 +0.20(+4.21%)
Apr 16, 2002 4.750 4.750 4.750 4.750 1,300 +0.00(+0.00%)
Apr 15, 2002 4.750 4.750 4.750 4.750 2,400 +0.00(+0.00%)
Apr 12, 2002 4.750 4.750 4.750 4.750 1,100 +0.14(+3.04%)
Apr 11, 2002 4.700 4.700 4.610 4.610 2,400 -0.14(-2.95%)
Apr 10, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 09, 2002 4.750 4.750 4.750 4.750 200 +0.05(+1.06%)
Apr 08, 2002 4.700 4.700 4.700 4.700 300 +0.10(+2.17%)
Apr 05, 2002 4.600 4.650 4.600 4.600 900 +0.03(+0.66%)
Apr 04, 2002 4.600 4.600 4.570 4.570 900 -0.03(-0.65%)
Apr 03, 2002 4.610 4.610 4.600 4.600 3,300 +0.00(+0.00%)
Apr 02, 2002 4.700 4.700 4.600 4.600 1,700 +0.00(+0.00%)
Apr 01, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 29, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 28, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 27, 2002 4.650 4.650 4.600 4.600 900 -0.10(-2.13%)
Mar 26, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Mar 25, 2002 4.650 4.700 4.600 4.700 1,800 +0.05(+1.08%)
Mar 22, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 21, 2002 4.650 4.650 4.650 4.650 600 +0.00(+0.00%)
Mar 20, 2002 4.650 4.650 4.650 4.650 100 +0.00(+0.00%)
Mar 19, 2002 4.650 4.650 4.650 4.650 100 +0.00(+0.00%)
Mar 18, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 15, 2002 4.650 4.650 4.650 4.650 1,000 -0.01(-0.21%)
Mar 14, 2002 4.710 4.710 4.660 4.660 1,600 +0.01(+0.22%)
Mar 13, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 12, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 11, 2002 4.610 4.650 4.610 4.650 700 +0.04(+0.87%)
Mar 08, 2002 4.700 4.700 4.610 4.610 5,300 +0.11(+2.44%)
Mar 07, 2002 4.450 4.500 4.450 4.500 3,500 +0.05(+1.12%)
Mar 06, 2002 4.450 4.450 4.450 4.450 6,200 -0.03(-0.67%)
Mar 05, 2002 4.450 4.480 4.450 4.480 3,300 +0.04(+0.90%)
Mar 04, 2002 4.400 4.450 4.370 4.440 1,300 +0.09(+2.07%)
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.