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 28, 2004 2.600 2.600 2.570 2.570 1,000 +0.05(+1.98%)
May 27, 2004 2.470 2.520 2.470 2.520 2,200 +0.06(+2.44%)
May 26, 2004 2.500 2.500 2.460 2.460 500 +0.01(+0.41%)
May 25, 2004 2.450 2.510 2.450 2.450 1,100 -0.06(-2.39%)
May 24, 2004 2.510 2.510 2.510 2.510 200 -0.05(-1.95%)
May 21, 2004 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
May 20, 2004 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
May 19, 2004 2.560 2.560 2.560 2.560 400 -0.05(-1.92%)
May 18, 2004 2.560 2.690 2.550 2.610 1,100 +0.05(+1.95%)
May 17, 2004 2.560 2.560 2.560 2.560 400 -0.05(-1.92%)
May 14, 2004 2.610 2.610 2.610 2.610 200 -0.05(-1.88%)
May 13, 2004 2.600 2.660 2.600 2.660 400 +0.06(+2.31%)
May 12, 2004 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
May 11, 2004 2.600 2.600 2.600 2.600 300 -0.14(-5.11%)
May 10, 2004 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
May 07, 2004 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
May 06, 2004 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
May 05, 2004 2.700 2.740 2.660 2.740 1,100 -0.04(-1.44%)
May 04, 2004 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
May 03, 2004 2.810 2.810 2.650 2.780 3,500 -0.03(-1.07%)
Apr 30, 2004 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Apr 29, 2004 2.810 2.810 2.810 2.810 800 -0.02(-0.71%)
Apr 28, 2004 2.930 2.930 2.820 2.830 5,800 -0.04(-1.39%)
Apr 27, 2004 2.850 2.870 2.850 2.870 1,400 +0.01(+0.35%)
Apr 26, 2004 2.860 2.860 2.860 2.860 200 -0.01(-0.35%)
Apr 23, 2004 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Apr 22, 2004 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Apr 21, 2004 2.900 2.900 2.870 2.870 3,600 -0.08(-2.71%)
Apr 20, 2004 3.130 3.130 2.950 2.950 3,100 -0.19(-6.05%)
Apr 19, 2004 3.060 3.140 3.060 3.140 1,200 +0.18(+6.08%)
Apr 16, 2004 3.000 3.050 2.960 2.960 2,300 +0.14(+4.96%)
Apr 15, 2004 3.000 3.000 2.820 2.820 2,100 -0.14(-4.73%)
Apr 14, 2004 3.050 3.050 2.950 2.960 2,500 +0.01(+0.34%)
Apr 13, 2004 2.830 2.950 2.810 2.950 4,300 +0.12(+4.24%)
Apr 12, 2004 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Apr 08, 2004 2.830 2.830 2.830 2.830 300 -0.05(-1.74%)
Apr 07, 2004 2.920 2.920 2.880 2.880 1,600 -0.04(-1.37%)
Apr 06, 2004 2.920 2.920 2.920 2.920 100 +0.09(+3.18%)
Apr 05, 2004 2.830 2.830 2.830 2.830 100 -0.09(-3.08%)
Apr 02, 2004 2.900 3.070 2.900 2.920 6,400 +0.12(+4.29%)
Apr 01, 2004 2.930 2.930 2.800 2.800 7,500 -0.25(-8.20%)
Mar 31, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 30, 2004 3.050 3.050 3.050 3.050 300 +0.05(+1.67%)
Mar 29, 2004 3.000 3.000 3.000 3.000 1,100 -0.10(-3.23%)
Mar 26, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 25, 2004 3.100 3.100 3.100 3.100 1,200 -0.15(-4.62%)
Mar 24, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 23, 2004 3.270 3.270 3.250 3.250 700 +0.05(+1.56%)
Mar 22, 2004 3.200 3.200 3.200 3.200 300 -0.10(-3.03%)
Mar 19, 2004 3.300 3.300 3.300 3.300 200 +0.09(+2.80%)
Mar 18, 2004 3.210 3.210 3.210 3.210 200 -0.01(-0.31%)
Mar 17, 2004 3.220 3.220 3.220 3.220 300 -0.08(-2.42%)
Mar 16, 2004 3.250 3.300 3.250 3.300 800 -0.05(-1.49%)
Mar 15, 2004 3.400 3.400 3.350 3.350 700 +0.14(+4.36%)
Mar 12, 2004 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Mar 11, 2004 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Mar 10, 2004 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Mar 09, 2004 3.210 3.210 3.210 3.210 1,700 +0.01(+0.31%)
Mar 08, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 05, 2004 3.200 3.200 3.200 3.200 300 -0.10(-3.03%)
Mar 04, 2004 3.300 3.300 3.300 3.300 1,500 +0.05(+1.54%)
Mar 03, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 02, 2004 3.250 3.250 3.250 3.250 1,100 +0.10(+3.17%)
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.