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, 2019 10.15 10.15 10.05 10.05 1,453 -0.15(-1.47%)
Jan 30, 2019 10.20 10.20 10.20 10.20 9 +0.00(+0.00%)
Jan 29, 2019 10.20 10.20 10.20 10.20 321 +0.05(+0.49%)
Jan 28, 2019 10.36 10.44 10.15 10.15 2,888 -0.12(-1.22%)
Jan 25, 2019 10.25 10.28 10.25 10.28 400 +0.02(+0.24%)
Jan 24, 2019 10.15 10.25 10.15 10.25 737 -0.02(-0.24%)
Jan 23, 2019 10.15 10.28 10.15 10.28 2,144 +0.12(+1.23%)
Jan 18, 2019 10.15 10.15 10.15 0 +0.23(+2.32%)
Jan 17, 2019 9.910 9.920 9.910 9.920 676 -0.00(-0.03%)
Jan 16, 2019 9.921 9.923 9.648 9.923 1,196 +0.58(+6.24%)
Jan 15, 2019 9.750 9.750 9.340 9.340 1,680 -0.50(-5.03%)
Jan 14, 2019 9.835 9.835 9.835 9.835 72 +0.00(+0.00%)
Jan 11, 2019 9.835 9.835 9.835 9.835 100 -0.00(-0.00%)
Jan 10, 2019 9.800 9.850 9.800 9.835 1,815 +0.23(+2.34%)
Jan 09, 2019 9.660 9.926 9.610 9.610 1,084 +0.25(+2.67%)
Jan 08, 2019 10.24 10.24 9.350 9.360 9,359 -0.76(-7.51%)
Jan 07, 2019 9.950 10.12 9.950 10.12 1,032 +0.50(+5.20%)
Jan 04, 2019 9.610 9.620 9.610 9.620 200 +0.50(+5.54%)
Jan 03, 2019 9.115 9.115 9.115 9.115 86 +0.00(+0.00%)
Jan 02, 2019 9.115 9.115 9.115 9.115 383 -0.45(-4.75%)
Dec 31, 2018 9.270 9.680 8.900 9.570 8,400 +0.48(+5.28%)
Dec 28, 2018 8.710 9.130 8.690 9.090 7,700 +0.46(+5.33%)
Dec 27, 2018 9.190 9.323 8.360 8.630 13,908 -0.62(-6.70%)
Dec 26, 2018 9.400 9.710 9.150 9.250 15,871 +0.04(+0.43%)
Dec 24, 2018 11.07 11.26 9.210 9.210 15,500 -1.81(-16.42%)
Dec 21, 2018 11.50 11.62 11.02 11.02 1,600 -0.18(-1.61%)
Dec 20, 2018 11.31 11.71 11.20 11.20 3,139 -0.01(-0.09%)
Dec 19, 2018 11.23 11.23 11.21 11.21 880 -0.02(-0.18%)
Dec 18, 2018 11.93 11.93 11.23 11.23 1,483 -0.46(-3.98%)
Dec 17, 2018 11.22 11.90 11.22 11.70 1,866 +0.18(+1.52%)
Dec 14, 2018 11.38 11.69 11.22 11.52 2,600 +0.22(+1.95%)
Dec 13, 2018 11.28 11.30 11.21 11.30 1,197 -0.17(-1.48%)
Dec 12, 2018 11.41 11.47 11.27 11.47 1,343 +0.17(+1.50%)
Dec 11, 2018 11.66 11.66 11.18 11.30 3,994 -0.34(-2.96%)
Dec 10, 2018 11.60 11.64 11.60 11.64 2,783 +0.01(+0.13%)
Dec 07, 2018 11.72 11.82 11.63 11.63 900 +0.08(+0.69%)
Dec 06, 2018 11.52 11.57 11.52 11.55 556 +0.04(+0.33%)
Dec 04, 2018 11.70 11.81 11.49 11.51 5,100 -0.19(-1.61%)
Dec 03, 2018 11.70 11.70 11.70 11.70 51 +0.00(+0.00%)
Nov 30, 2018 11.87 11.88 11.70 11.70 1,700 -0.24(-2.02%)
Nov 29, 2018 11.94 11.94 11.94 11.94 244 +0.04(+0.35%)
Nov 28, 2018 11.85 11.90 11.85 11.90 910 +0.14(+1.21%)
Nov 27, 2018 11.76 11.76 11.76 11.76 104 +0.00(+0.00%)
Nov 26, 2018 11.85 11.85 11.76 11.76 1,946 +0.11(+0.93%)
Nov 23, 2018 12.00 12.00 11.65 11.65 1,300 -0.14(-1.19%)
Nov 21, 2018 11.79 11.79 11.79 0 -0.01(-0.08%)
Nov 20, 2018 11.81 11.95 11.80 11.80 2,897 +0.16(+1.37%)
Nov 19, 2018 12.10 12.17 11.56 11.64 1,560 -0.41(-3.40%)
Nov 16, 2018 11.40 12.07 11.40 12.05 1,600 +0.57(+4.94%)
Nov 15, 2018 11.05 12.34 11.05 11.48 20,143 +0.43(+3.91%)
Nov 14, 2018 11.55 11.80 11.00 11.05 3,183 -0.66(-5.64%)
Nov 13, 2018 11.93 11.93 11.71 11.71 1,787 -0.42(-3.46%)
Nov 12, 2018 12.13 12.13 12.13 12.13 346 -0.01(-0.09%)
Nov 09, 2018 12.44 12.44 11.84 12.14 2,800 +0.14(+1.17%)
Nov 08, 2018 12.71 12.71 10.26 12.00 38,969 -2.12(-15.03%)
Nov 07, 2018 13.79 14.12 13.79 14.12 1,572 -0.10(-0.69%)
Nov 06, 2018 13.79 14.25 13.79 14.22 3,940 +0.22(+1.57%)
Nov 05, 2018 13.77 14.36 13.77 14.00 2,421 -0.13(-0.92%)
Nov 02, 2018 14.91 14.91 14.10 14.13 4,700 -0.28(-1.94%)
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.