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 (%)
Jan 31, 2006 3.750 3.750 3.750 3.750 400 +0.06(+1.63%)
Jan 30, 2006 3.750 3.750 3.670 3.690 2,300 -0.01(-0.27%)
Jan 27, 2006 3.550 3.750 3.550 3.700 9,400 +0.15(+4.23%)
Jan 26, 2006 3.400 3.570 3.350 3.550 7,400 +0.20(+5.97%)
Jan 25, 2006 3.250 3.350 3.250 3.350 3,300 +0.10(+3.08%)
Jan 24, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 23, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 20, 2006 3.250 3.307 3.200 3.250 2,800 -0.06(-1.81%)
Jan 19, 2006 3.310 3.310 3.310 3.310 100 +0.02(+0.61%)
Jan 18, 2006 3.250 3.290 3.250 3.290 2,100 +0.00(+0.00%)
Jan 17, 2006 3.310 3.310 3.290 3.290 200 -0.03(-0.90%)
Jan 13, 2006 3.300 3.320 3.300 3.320 400 +0.07(+2.15%)
Jan 12, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 11, 2006 3.220 3.250 3.220 3.250 1,000 +0.06(+1.88%)
Jan 10, 2006 3.150 3.190 3.150 3.190 2,700 -0.01(-0.31%)
Jan 09, 2006 3.200 3.200 3.200 3.200 500 -0.04(-1.23%)
Jan 06, 2006 3.290 3.290 3.240 3.240 500 +0.00(+0.00%)
Jan 05, 2006 3.240 3.240 3.240 3.240 300 -0.01(-0.31%)
Jan 04, 2006 3.240 3.250 3.240 3.250 900 -0.04(-1.22%)
Jan 03, 2006 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Dec 30, 2005 3.170 3.290 3.170 3.290 2,000 +0.04(+1.23%)
Dec 29, 2005 3.160 3.250 3.160 3.250 3,700 +0.05(+1.56%)
Dec 28, 2005 3.160 3.200 3.160 3.200 1,000 +0.00(+0.00%)
Dec 27, 2005 3.200 3.200 3.200 3.200 700 +0.00(+0.00%)
Dec 23, 2005 3.280 3.280 3.200 3.200 1,500 -0.13(-3.90%)
Dec 22, 2005 3.330 3.330 3.200 3.330 4,000 +0.13(+4.06%)
Dec 21, 2005 3.250 3.250 3.200 3.200 1,000 -0.05(-1.54%)
Dec 20, 2005 3.220 3.250 3.200 3.250 1,000 +0.00(+0.00%)
Dec 19, 2005 3.250 3.250 3.250 3.250 100 -0.04(-1.22%)
Dec 16, 2005 3.220 3.290 3.220 3.290 1,900 +0.03(+0.92%)
Dec 15, 2005 3.260 3.260 3.260 3.260 800 +0.00(+0.00%)
Dec 14, 2005 3.270 3.270 3.260 3.260 3,700 -0.05(-1.51%)
Dec 13, 2005 3.400 3.400 3.310 3.310 1,500 -0.13(-3.78%)
Dec 12, 2005 3.450 3.450 3.350 3.440 5,100 -0.06(-1.71%)
Dec 09, 2005 3.500 3.500 3.500 3.500 200 -0.08(-2.23%)
Dec 08, 2005 3.550 3.580 3.500 3.580 2,500 -0.01(-0.28%)
Dec 07, 2005 3.520 3.590 3.520 3.590 1,000 +0.14(+4.06%)
Dec 06, 2005 3.450 3.460 3.420 3.450 4,000 +0.05(+1.47%)
Dec 05, 2005 3.200 3.400 3.170 3.400 4,700 +0.21(+6.58%)
Dec 02, 2005 3.090 3.190 3.090 3.190 2,500 +0.11(+3.57%)
Dec 01, 2005 3.090 3.090 3.080 3.080 1,100 +0.06(+1.99%)
Nov 30, 2005 3.000 3.070 2.920 3.020 10,300 +0.02(+0.67%)
Nov 29, 2005 2.900 3.000 2.900 3.000 3,000 +0.01(+0.33%)
Nov 28, 2005 2.920 3.049 2.920 2.990 10,200 -0.01(-0.33%)
Nov 25, 2005 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 23, 2005 3.080 3.090 3.000 3.000 6,700 -0.08(-2.60%)
Nov 22, 2005 3.080 3.090 3.080 3.080 4,400 +0.03(+0.98%)
Nov 21, 2005 3.120 3.120 3.040 3.050 2,700 -0.10(-3.17%)
Nov 18, 2005 3.150 3.150 3.150 3.150 200 +0.06(+1.94%)
Nov 17, 2005 3.090 3.090 3.090 3.090 700 +0.01(+0.32%)
Nov 16, 2005 3.120 3.120 3.070 3.080 11,700 -0.04(-1.28%)
Nov 15, 2005 3.100 3.120 3.030 3.120 3,800 -0.08(-2.50%)
Nov 14, 2005 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Nov 11, 2005 3.250 3.250 3.050 3.250 8,800 -0.01(-0.31%)
Nov 10, 2005 3.260 3.260 3.260 3.260 600 -0.04(-1.21%)
Nov 09, 2005 3.300 3.300 3.300 3.300 500 +0.00(+0.00%)
Nov 08, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 07, 2005 3.350 3.350 3.260 3.300 3,400 -0.14(-4.07%)
Nov 04, 2005 3.430 3.440 3.350 3.440 4,300 +0.04(+1.18%)
Nov 03, 2005 3.350 3.400 3.350 3.400 3,300 +0.03(+0.77%)
Nov 02, 2005 3.400 3.400 3.374 3.374 2,400 -0.05(-1.35%)
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.