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 (%)
Sep 30, 2015 10.44 10.44 10.04 10.04 3,592 -0.30(-2.89%)
Sep 29, 2015 11.00 11.00 10.34 10.34 2,082 -0.44(-4.09%)
Sep 28, 2015 9.540 10.94 9.503 10.78 32,275 +0.48(+4.66%)
Sep 25, 2015 10.24 10.30 9.520 10.30 4,908 +0.30(+3.00%)
Sep 24, 2015 9.922 10.10 9.698 10.00 7,539 +0.30(+3.09%)
Sep 23, 2015 10.00 10.04 9.530 9.700 3,420 +0.15(+1.57%)
Sep 22, 2015 9.100 9.550 8.960 9.550 24,165 -0.73(-7.08%)
Sep 21, 2015 10.92 10.92 9.200 10.28 30,945 -1.38(-11.85%)
Sep 18, 2015 10.55 11.66 10.55 11.66 5,943 +0.53(+4.76%)
Sep 17, 2015 11.90 11.90 10.91 11.13 4,213 -0.75(-6.31%)
Sep 16, 2015 11.15 11.88 10.79 11.88 793 +0.34(+2.95%)
Sep 15, 2015 11.75 12.31 11.33 11.54 2,919 +0.29(+2.58%)
Sep 14, 2015 11.50 11.50 10.80 11.25 10,200 -0.42(-3.60%)
Sep 11, 2015 11.98 12.28 11.66 11.67 7,733 -0.28(-2.35%)
Sep 10, 2015 11.95 12.39 11.95 11.95 5,458 +0.00(+0.00%)
Sep 09, 2015 12.46 12.46 11.95 11.95 3,239 -0.39(-3.16%)
Sep 08, 2015 12.20 12.50 12.20 12.34 9,749 +0.19(+1.56%)
Sep 04, 2015 12.50 12.15 12.15 12.15 7,600 -0.28(-2.25%)
Sep 03, 2015 12.00 12.85 12.00 12.43 22,493 +0.83(+7.15%)
Sep 02, 2015 11.70 13.00 11.60 11.60 39,759 +0.05(+0.43%)
Sep 01, 2015 11.50 11.71 11.30 11.55 9,741 +0.20(+1.76%)
Aug 31, 2015 11.51 11.78 11.51 11.35 17,672 +0.00(+0.03%)
Aug 28, 2015 11.17 11.35 9.840 11.35 7,980 +0.72(+6.75%)
Aug 27, 2015 10.11 10.65 10.11 10.63 5,713 +0.73(+7.37%)
Aug 26, 2015 9.750 10.48 9.750 9.900 10,945 +0.18(+1.85%)
Aug 25, 2015 10.10 10.10 9.480 9.720 5,204 +0.42(+4.52%)
Aug 24, 2015 9.130 10.50 8.860 9.300 31,448 +0.31(+3.45%)
Aug 21, 2015 8.450 9.140 8.436 8.990 4,956 +0.22(+2.51%)
Aug 20, 2015 8.790 8.790 8.770 8.770 1,230 -0.09(-1.02%)
Aug 19, 2015 9.025 9.025 8.800 8.860 2,087 -0.14(-1.56%)
Aug 18, 2015 9.052 9.120 9.000 9.000 3,605 -0.06(-0.66%)
Aug 17, 2015 8.980 9.250 8.980 9.060 4,339 +0.16(+1.80%)
Aug 14, 2015 8.070 9.800 8.070 8.900 29,939 +1.18(+15.21%)
Aug 13, 2015 7.920 7.920 7.701 7.725 3,153 -0.20(-2.46%)
Aug 12, 2015 7.990 7.990 7.920 7.920 222 +0.00(+0.00%)
Aug 11, 2015 7.920 7.920 7.920 7.920 350 -0.07(-0.88%)
Aug 10, 2015 8.390 8.390 7.990 7.990 1,100 -0.05(-0.62%)
Aug 06, 2015 8.040 8.040 8.040 8.040 17 -0.00(-0.00%)
Aug 05, 2015 8.040 8.040 8.040 8.040 1,344 -0.02(-0.22%)
Aug 03, 2015 8.060 8.060 8.060 8.058 28 -0.01(-0.15%)
Jul 31, 2015 8.070 8.070 8.070 8.070 168 -0.08(-0.98%)
Jul 30, 2015 8.150 8.150 8.150 8.150 325 +0.15(+1.88%)
Jul 29, 2015 8.000 8.000 8.000 8.000 257 +0.04(+0.50%)
Jul 27, 2015 7.920 8.000 7.920 7.960 17 -0.34(-4.10%)
Jul 24, 2015 7.963 8.340 7.963 8.300 4,203 +0.33(+4.14%)
Jul 22, 2015 7.970 7.970 7.970 7.970 50 +0.02(+0.25%)
Jul 20, 2015 7.950 7.950 7.950 7.950 2,600 +0.04(+0.50%)
Jul 15, 2015 7.910 7.911 7.911 7.911 1,400 +0.06(+0.77%)
Jul 14, 2015 8.370 8.370 7.850 7.850 6,000 -0.45(-5.42%)
Jul 13, 2015 8.090 8.400 8.090 8.300 1,100 -0.07(-0.84%)
Jul 10, 2015 7.860 8.370 7.860 8.370 700 +0.41(+5.15%)
Jul 09, 2015 7.900 7.960 7.900 7.960 2,765 +0.19(+2.45%)
Jul 08, 2015 7.770 7.770 7.770 7.770 200 -0.42(-5.13%)
Jul 02, 2015 8.000 8.450 7.980 8.190 50 +0.14(+1.74%)
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.