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 (%)
Oct 31, 2011 5.850 5.850 5.729 5.729 870 -0.22(-3.78%)
Oct 28, 2011 5.920 6.015 5.610 5.954 7,846 +0.05(+0.92%)
Oct 27, 2011 5.970 6.380 5.900 5.900 8,984 -0.10(-1.67%)
Oct 26, 2011 6.090 6.100 5.720 6.000 3,450 -0.25(-4.00%)
Oct 25, 2011 6.400 6.400 6.200 6.250 1,000 -0.15(-2.34%)
Oct 24, 2011 6.400 6.700 6.400 6.400 4,840 +0.06(+0.95%)
Oct 21, 2011 6.400 6.590 6.200 6.340 4,125 -0.26(-3.94%)
Oct 20, 2011 6.620 6.620 6.600 6.600 1,584 -0.00(-0.02%)
Oct 19, 2011 6.470 6.610 6.400 6.601 6,963 +0.05(+0.78%)
Oct 18, 2011 6.380 6.550 6.380 6.550 1,240 +0.23(+3.64%)
Oct 17, 2011 6.500 6.500 6.250 6.320 3,668 -0.45(-6.65%)
Oct 14, 2011 7.000 7.050 6.750 6.770 2,636 +0.01(+0.15%)
Oct 13, 2011 6.520 6.760 6.500 6.760 2,621 -0.09(-1.31%)
Oct 12, 2011 6.640 6.980 6.640 6.850 3,381 +0.40(+6.20%)
Oct 11, 2011 6.640 6.790 6.450 6.450 346 -0.46(-6.66%)
Oct 10, 2011 6.710 6.960 6.710 6.910 2,513 +0.12(+1.80%)
Oct 07, 2011 6.890 7.210 6.450 6.788 3,928 -0.11(-1.62%)
Oct 06, 2011 7.040 7.120 6.900 6.900 4,338 -0.22(-3.09%)
Oct 05, 2011 6.880 7.310 6.880 7.120 3,900 +0.01(+0.14%)
Oct 03, 2011 7.110 7.110 7.110 7.110 0 +0.06(+0.85%)
Sep 30, 2011 7.080 7.270 7.038 7.050 3,786 -0.10(-1.40%)
Sep 29, 2011 7.150 7.269 6.890 7.150 4,557 -0.03(-0.42%)
Sep 28, 2011 7.160 7.450 6.800 7.180 9,294 +0.02(+0.28%)
Sep 27, 2011 6.570 7.480 6.570 7.160 5,190 +0.40(+5.92%)
Sep 26, 2011 6.390 6.810 6.270 6.760 7,132 -0.34(-4.80%)
Sep 23, 2011 7.060 7.540 7.060 7.101 7,090 -0.51(-6.69%)
Sep 22, 2011 7.020 7.930 7.020 7.610 5,705 +0.16(+2.15%)
Sep 21, 2011 7.460 7.689 7.210 7.450 13,430 -0.50(-6.29%)
Sep 20, 2011 8.400 8.400 7.900 7.950 14,144 -0.56(-6.58%)
Sep 19, 2011 8.500 8.610 8.493 8.510 6,809 -0.44(-4.92%)
Sep 16, 2011 9.100 9.700 8.950 8.950 23,478 -0.79(-8.14%)
Sep 15, 2011 10.06 10.06 9.610 9.743 2,881 -0.64(-6.14%)
Sep 14, 2011 9.980 10.38 9.949 10.38 4,019 +0.13(+1.27%)
Sep 13, 2011 11.00 11.00 9.540 10.25 7,434 -0.80(-7.24%)
Sep 08, 2011 11.05 11.05 11.05 11.05 0 +0.05(+0.45%)
Sep 07, 2011 11.20 11.31 11.00 11.00 1,467 -0.61(-5.25%)
Sep 06, 2011 11.62 12.04 11.61 11.61 1,969 -0.01(-0.09%)
Sep 02, 2011 11.60 11.80 11.60 11.62 1,160 -0.38(-3.17%)
Sep 01, 2011 12.10 12.10 12.00 12.00 1,362 +0.13(+1.10%)
Aug 31, 2011 12.00 12.01 11.52 11.87 1,034 -0.52(-4.20%)
Aug 30, 2011 12.40 12.40 12.00 12.39 3,600 +0.34(+2.82%)
Aug 29, 2011 12.20 12.40 12.00 12.05 6,382 -0.25(-2.03%)
Aug 24, 2011 12.30 12.30 12.30 12.30 100 +0.08(+0.65%)
Aug 23, 2011 12.20 12.22 12.20 12.22 2,422 -0.02(-0.16%)
Aug 22, 2011 12.64 12.64 12.20 12.24 2,113 -0.27(-2.16%)
Aug 18, 2011 12.68 12.51 12.51 12.51 1,000 +0.11(+0.89%)
Aug 17, 2011 12.80 12.80 12.20 12.40 1,155 -0.02(-0.16%)
Aug 16, 2011 12.43 12.92 12.23 12.42 1,940 -0.33(-2.59%)
Aug 15, 2011 12.20 13.69 12.20 12.75 11,065 +0.42(+3.41%)
Aug 12, 2011 12.20 12.64 12.20 12.33 3,695 +0.23(+1.90%)
Aug 11, 2011 12.03 12.52 12.03 12.10 1,892 -0.63(-4.93%)
Aug 10, 2011 12.77 13.06 12.37 12.73 4,450 -0.46(-3.50%)
Aug 09, 2011 13.52 13.70 11.66 13.19 7,560 +1.08(+8.92%)
Aug 08, 2011 13.52 13.52 11.82 12.11 18,311 -1.69(-12.25%)
Aug 05, 2011 13.88 13.99 13.80 13.80 6,058 -0.10(-0.72%)
Aug 04, 2011 13.98 14.00 13.80 13.90 18,030 -0.03(-0.22%)
Aug 03, 2011 13.53 14.32 13.52 13.93 12,469 +0.27(+1.98%)
Aug 02, 2011 13.52 13.95 13.52 13.66 19,915 +0.16(+1.19%)
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.