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 (%)
Dec 29, 2017 15.24 15.24 15.24 0 +0.24(+1.60%)
Dec 28, 2017 15.10 15.10 14.98 15.00 2,200 +0.02(+0.16%)
Dec 27, 2017 15.05 15.05 14.98 14.98 866 -0.02(-0.16%)
Dec 26, 2017 14.85 15.05 14.58 15.00 6,283 +0.27(+1.87%)
Dec 22, 2017 14.87 14.87 14.73 14.73 2,038 -0.17(-1.17%)
Dec 21, 2017 14.50 14.90 14.33 14.90 2,802 +0.30(+2.05%)
Dec 20, 2017 14.65 14.65 14.55 14.60 953 -0.10(-0.68%)
Dec 19, 2017 14.25 14.80 14.25 14.70 3,222 -0.20(-1.34%)
Dec 18, 2017 14.60 14.90 14.35 14.90 3,983 +0.25(+1.71%)
Dec 14, 2017 14.65 14.65 14.65 107 -0.25(-1.68%)
Dec 13, 2017 14.90 14.90 14.65 14.90 4,818 +0.20(+1.36%)
Dec 12, 2017 14.70 14.70 14.58 14.70 1,023 -0.10(-0.68%)
Dec 11, 2017 14.60 14.85 14.50 14.80 3,267 +0.35(+2.42%)
Dec 08, 2017 14.30 14.60 14.30 14.45 2,327 -0.05(-0.34%)
Dec 07, 2017 14.65 14.65 14.13 14.50 7,650 -0.65(-4.29%)
Dec 06, 2017 15.55 15.55 14.70 15.15 3,037 -0.05(-0.33%)
Dec 05, 2017 14.45 15.20 14.13 15.20 3,385 -0.15(-0.98%)
Dec 04, 2017 15.74 15.00 15.35 5,493 +0.35(+2.33%)
Dec 01, 2017 15.55 15.55 14.55 15.00 6,837 -0.67(-4.28%)
Nov 30, 2017 14.77 15.70 14.77 15.67 4,228 +0.82(+5.52%)
Nov 29, 2017 14.85 14.85 14.15 14.85 11,816 -0.25(-1.66%)
Nov 28, 2017 14.85 15.30 14.85 15.10 5,943 +0.23(+1.54%)
Nov 27, 2017 15.40 15.40 14.50 14.87 8,379 -0.43(-2.80%)
Nov 24, 2017 15.05 15.40 15.05 15.30 6,398 +0.40(+2.68%)
Nov 22, 2017 14.90 14.90 14.30 14.90 8,144 +0.10(+0.68%)
Nov 21, 2017 14.60 14.90 14.60 14.80 12,350 +0.10(+0.68%)
Nov 20, 2017 14.10 14.70 14.10 14.70 9,654 +0.40(+2.83%)
Nov 17, 2017 14.15 14.40 14.10 14.29 15,920 +0.20(+1.38%)
Nov 16, 2017 14.00 14.15 13.93 14.10 6,291 +0.35(+2.55%)
Nov 15, 2017 13.35 13.75 13.25 13.75 10,586 +0.20(+1.48%)
Nov 14, 2017 13.25 13.55 13.05 13.55 10,192 +0.25(+1.88%)
Nov 13, 2017 12.75 13.51 12.70 13.30 26,372 +0.70(+5.56%)
Nov 10, 2017 12.10 12.75 12.10 12.60 12,021 +0.23(+1.88%)
Nov 09, 2017 13.90 14.05 12.05 12.37 40,478 -1.43(-10.38%)
Nov 08, 2017 13.80 13.80 13.60 13.80 4,594 +0.25(+1.85%)
Nov 07, 2017 13.65 13.65 13.45 13.55 850 +0.05(+0.37%)
Nov 06, 2017 13.05 13.55 12.99 13.50 7,990 +0.30(+2.27%)
Nov 03, 2017 13.30 13.30 13.20 13.20 1,590 -0.30(-2.22%)
Nov 02, 2017 13.45 13.75 13.45 13.50 2,259 +0.20(+1.50%)
Nov 01, 2017 13.80 13.85 13.30 13.30 4,308 -0.75(-5.34%)
Oct 31, 2017 13.60 14.35 13.60 14.05 7,373 -0.05(-0.35%)
Oct 30, 2017 12.40 14.10 12.40 14.10 13,465 +1.65(+13.25%)
Oct 27, 2017 12.50 12.55 12.15 12.45 5,435 -0.15(-1.19%)
Oct 26, 2017 12.95 13.00 12.60 12.60 2,339 -0.15(-1.18%)
Oct 25, 2017 12.70 13.05 12.60 12.75 7,441 -0.10(-0.78%)
Oct 24, 2017 13.40 13.40 12.55 12.85 15,813 -0.45(-3.38%)
Oct 23, 2017 13.20 13.85 13.20 13.30 9,287 -0.25(-1.85%)
Oct 20, 2017 14.10 14.10 13.55 13.55 4,511 -0.52(-3.71%)
Oct 19, 2017 13.85 14.35 13.50 14.07 12,803 +0.30(+2.17%)
Oct 18, 2017 13.98 13.98 13.50 13.77 8,822 -0.08(-0.56%)
Oct 17, 2017 14.05 14.15 13.68 13.85 5,717 +0.00(+0.01%)
Oct 16, 2017 14.05 14.37 13.30 13.85 12,214 -0.53(-3.66%)
Oct 13, 2017 14.50 14.50 14.30 14.38 2,577 -0.02(-0.12%)
Oct 12, 2017 14.36 14.82 14.36 14.39 2,090 -0.31(-2.09%)
Oct 11, 2017 14.85 14.90 14.70 14.70 3,890 -0.25(-1.67%)
Oct 10, 2017 14.45 14.95 14.30 14.95 10,258 +0.63(+4.41%)
Oct 09, 2017 14.27 14.55 14.20 14.32 5,006 +0.17(+1.19%)
Oct 06, 2017 14.10 14.55 14.10 14.15 15,777 +0.05(+0.35%)
Oct 05, 2017 14.24 14.39 14.05 14.10 3,269 -0.25(-1.74%)
Oct 04, 2017 14.82 15.16 14.00 14.35 17,605 -0.44(-3.00%)
Oct 03, 2017 14.36 14.79 14.32 14.79 11,383 +0.34(+2.38%)
Oct 02, 2017 14.40 14.45 14.05 14.45 10,702 +0.27(+1.87%)
Sep 29, 2017 14.05 14.35 14.05 14.18 3,528 -0.27(-1.84%)
Sep 28, 2017 14.50 14.50 14.00 14.45 10,616 -0.05(-0.34%)
Sep 27, 2017 14.25 14.60 14.20 14.50 18,216 +0.39(+2.78%)
Sep 26, 2017 14.45 14.50 14.05 14.11 4,782 -0.29(-2.03%)
Sep 25, 2017 14.40 14.54 14.00 14.40 16,229 +0.15(+1.05%)
Sep 22, 2017 13.68 14.25 13.68 14.25 7,038 +0.08(+0.58%)
Sep 21, 2017 14.40 14.40 13.40 14.17 5,653 -0.13(-0.93%)
Sep 20, 2017 14.25 14.42 13.69 14.30 14,083 +0.45(+3.25%)
Sep 19, 2017 13.75 13.85 13.20 13.85 21,896 +0.85(+6.54%)
Sep 18, 2017 12.75 13.70 12.51 13.00 11,194 +0.15(+1.17%)
Sep 15, 2017 14.00 14.00 12.65 12.85 18,139 -0.90(-6.55%)
Sep 14, 2017 11.90 13.75 11.59 13.75 28,585 +2.15(+18.53%)
Sep 13, 2017 11.00 11.70 10.90 11.60 9,265 +0.29(+2.55%)
Sep 12, 2017 12.09 12.09 11.10 11.31 6,435 -0.29(-2.49%)
Sep 11, 2017 12.35 12.41 11.55 11.60 9,881 -0.95(-7.57%)
Sep 08, 2017 12.75 13.45 11.65 12.55 5,565 -0.70(-5.28%)
Sep 07, 2017 14.30 14.30 13.05 13.25 9,080 -0.40(-2.93%)
Sep 06, 2017 14.00 14.40 13.50 13.65 10,439 -0.35(-2.50%)
Sep 05, 2017 13.90 14.00 13.30 14.00 19,970 +0.85(+6.46%)
Sep 01, 2017 13.25 13.70 13.00 13.15 19,597 +0.55(+4.37%)
Aug 31, 2017 11.90 13.14 11.30 12.60 22,352 +1.30(+11.50%)
Aug 30, 2017 11.50 11.55 11.30 11.30 2,014 -0.70(-5.83%)
Aug 29, 2017 11.50 12.00 11.15 12.00 863 +0.05(+0.42%)
Aug 28, 2017 11.55 11.95 11.50 11.95 3,704 +0.60(+5.29%)
Aug 25, 2017 11.25 11.35 11.25 11.35 962 +0.05(+0.44%)
Aug 24, 2017 11.40 11.40 11.26 11.30 2,866 -0.15(-1.31%)
Aug 23, 2017 10.65 11.90 10.65 11.45 3,972 +1.00(+9.57%)
Aug 22, 2017 10.25 10.50 10.25 10.45 3,344 +0.25(+2.45%)
Aug 21, 2017 10.25 10.25 10.10 10.20 8,356 -0.20(-1.92%)
Aug 18, 2017 10.35 10.55 10.35 10.40 3,738 -0.35(-3.26%)
Aug 17, 2017 10.80 10.80 10.60 10.75 2,355 -0.20(-1.83%)
Aug 16, 2017 10.95 11.20 10.90 10.95 3,393 +0.15(+1.39%)
Aug 15, 2017 11.00 11.04 10.35 10.80 4,271 -0.50(-4.42%)
Aug 14, 2017 11.35 11.90 11.30 11.30 5,079 -0.10(-0.88%)
Aug 11, 2017 12.50 12.50 11.40 11.40 5,711 -0.57(-4.80%)
Aug 10, 2017 11.51 11.98 11.50 11.97 3,967 +0.22(+1.91%)
Aug 09, 2017 11.65 11.85 11.65 11.75 1,235 -0.40(-3.29%)
Aug 08, 2017 12.30 12.30 12.05 12.15 2,188 -0.05(-0.41%)
Aug 07, 2017 12.00 12.50 11.75 12.20 4,716 +0.30(+2.52%)
Aug 04, 2017 11.75 12.05 11.75 11.90 3,617 +0.00(+0.00%)
Aug 03, 2017 11.80 12.00 11.70 11.90 2,946 +0.20(+1.71%)
Aug 02, 2017 11.75 12.15 11.65 11.70 4,054 +0.05(+0.43%)
Aug 01, 2017 12.50 12.50 11.58 11.65 6,714 -1.15(-8.98%)
Jul 31, 2017 12.15 12.80 11.23 12.80 5,482 +0.75(+6.22%)
Jul 28, 2017 11.50 12.05 11.05 12.05 7,760 +0.35(+2.99%)
Jul 27, 2017 12.30 12.30 11.50 11.70 12,105 -0.90(-7.14%)
Jul 26, 2017 13.30 13.30 12.25 12.60 7,635 -0.50(-3.82%)
Jul 25, 2017 12.55 13.10 12.37 13.10 6,055 +0.43(+3.40%)
Jul 24, 2017 12.70 13.07 12.45 12.67 8,957 -0.03(-0.24%)
Jul 21, 2017 12.10 12.70 12.10 12.70 6,825 +0.60(+4.96%)
Jul 20, 2017 12.20 12.50 12.06 12.10 35,151 -0.97(-7.46%)
Jul 19, 2017 14.20 14.25 12.68 13.07 34,580 -1.12(-7.92%)
Jul 18, 2017 14.70 14.95 14.18 14.20 8,513 -0.70(-4.70%)
Jul 17, 2017 14.70 15.05 14.70 14.90 21,267 +0.20(+1.36%)
Jul 14, 2017 14.70 15.15 14.58 14.70 17,634 +0.25(+1.73%)
Jul 13, 2017 14.20 14.71 14.15 14.45 12,126 +0.60(+4.33%)
Jul 12, 2017 15.45 16.10 13.50 13.85 45,078 -1.15(-7.67%)
Jul 11, 2017 14.00 15.70 14.00 15.00 51,331 +1.32(+9.69%)
Jul 10, 2017 13.00 13.90 13.00 13.68 14,676 +0.78(+6.01%)
Jul 07, 2017 12.40 12.90 11.95 12.90 13,630 +0.62(+5.09%)
Jul 06, 2017 12.23 12.30 12.21 12.28 2,401 -0.07(-0.61%)
Jul 05, 2017 12.80 12.80 12.35 12.35 1,854 +0.01(+0.11%)
Jul 03, 2017 12.70 12.70 12.15 12.34 5,210 -0.22(-1.76%)
Jun 30, 2017 12.50 12.56 12.21 12.56 4,103 +0.06(+0.46%)
Jun 29, 2017 11.90 12.50 11.90 12.50 5,222 +0.60(+5.04%)
Jun 28, 2017 11.17 11.90 11.17 11.90 2,992 +0.48(+4.18%)
Jun 27, 2017 11.95 12.00 11.42 11.42 3,303 -0.43(-3.61%)
Jun 26, 2017 12.65 12.65 11.60 11.85 9,119 -0.89(-6.98%)
Jun 23, 2017 12.79 12.95 12.35 12.74 8,200 -0.06(-0.47%)
Jun 22, 2017 12.85 12.93 12.40 12.80 5,303 +0.00(+0.00%)
Jun 21, 2017 12.50 12.80 12.45 12.80 1,549 +0.45(+3.64%)
Jun 20, 2017 12.83 12.83 12.35 12.35 3,453 -0.55(-4.26%)
Jun 19, 2017 12.40 12.90 12.35 12.90 7,375 +0.50(+4.03%)
Jun 16, 2017 13.10 13.10 12.25 12.40 6,534 +0.15(+1.22%)
Jun 15, 2017 12.10 12.50 12.06 12.25 12,569 +0.25(+2.08%)
Jun 14, 2017 11.55 12.00 11.55 12.00 883 +0.48(+4.19%)
Jun 13, 2017 11.19 11.88 11.19 11.52 3,195 -0.53(-4.42%)
Jun 12, 2017 11.90 12.40 11.67 12.05 5,816 +0.10(+0.84%)
Jun 09, 2017 12.15 12.15 11.15 11.95 12,774 +0.10(+0.84%)
Jun 08, 2017 11.70 11.85 11.60 11.85 7,516 +0.19(+1.59%)
Jun 07, 2017 10.71 11.70 10.71 11.66 7,664 +0.76(+7.01%)
Jun 06, 2017 10.50 10.90 10.40 10.90 8,339 +0.40(+3.81%)
Jun 05, 2017 10.45 10.50 10.25 10.50 2,207 +0.15(+1.45%)
Jun 02, 2017 10.25 10.35 10.25 10.35 1,464 +0.00(+0.00%)
Jun 01, 2017 10.38 10.50 10.25 10.35 7,940 +0.00(+0.00%)
May 31, 2017 10.40 10.40 10.26 10.35 3,016 -0.05(-0.48%)
May 30, 2017 10.10 10.40 10.10 10.40 4,428 +0.12(+1.16%)
May 26, 2017 10.27 10.31 10.27 10.28 3,177 -0.12(-1.15%)
May 25, 2017 10.40 10.40 10.20 10.40 3,651 +0.16(+1.52%)
May 24, 2017 10.50 10.50 10.24 10.24 2,638 -0.06(-0.54%)
May 23, 2017 10.44 10.45 9.995 10.30 16,979 +0.10(+0.98%)
May 22, 2017 10.40 10.40 9.975 10.20 7,506 -0.35(-3.32%)
May 18, 2017 10.55 20 -0.02(-0.15%)
May 17, 2017 10.57 10.57 10.57 10.57 238 -0.08(-0.79%)
May 16, 2017 10.80 10.80 10.65 10.65 322 -0.15(-1.39%)
May 15, 2017 10.50 10.90 10.50 10.80 5,549 +0.30(+2.86%)
May 12, 2017 10.34 10.50 10.34 10.50 16,738 +0.25(+2.44%)
May 11, 2017 9.950 10.44 9.950 10.25 6,690 +0.52(+5.35%)
May 10, 2017 9.729 9.729 9.729 9.729 113 +0.03(+0.30%)
May 08, 2017 9.700 9 +0.00(+0.00%)
May 02, 2017 9.700 3 -0.10(-1.02%)
May 01, 2017 9.830 9.830 9.800 9.800 2,817 +0.04(+0.41%)
Apr 28, 2017 9.700 9.760 9.700 9.760 748 -0.09(-0.92%)
Apr 26, 2017 9.850 21 +0.00(+0.00%)
Apr 25, 2017 9.850 9.850 9.782 9.850 845 +0.05(+0.51%)
Apr 24, 2017 10.00 10.00 9.800 9.800 2,969 -0.19(-1.90%)
Apr 20, 2017 9.990 155 -0.01(-0.10%)
Apr 19, 2017 9.950 10.00 9.789 10.00 1,508 +0.30(+3.09%)
Apr 18, 2017 9.650 9.700 9.650 9.700 2,566 -0.06(-0.61%)
Apr 17, 2017 9.760 9.760 9.760 9.760 1,110 -0.24(-2.40%)
Apr 13, 2017 10.05 10.05 10.00 10.00 6,465 -0.05(-0.49%)
Apr 12, 2017 10.10 10.10 10.00 10.05 814 -0.10(-0.99%)
Apr 11, 2017 9.900 10.15 9.900 10.15 14,155 +0.21(+2.06%)
Apr 10, 2017 9.779 9.950 9.779 9.945 1,917 +0.27(+2.75%)
Apr 05, 2017 9.679 16 -0.32(-3.21%)
Apr 04, 2017 9.700 10.00 9.650 10.00 11,724 +0.20(+2.04%)
Apr 03, 2017 9.650 9.825 9.650 9.800 2,465 +0.00(+0.01%)
Mar 31, 2017 9.700 9.800 9.700 9.800 1,866 +0.00(+0.00%)
Mar 30, 2017 9.750 9.800 9.700 9.800 5,238 +0.09(+0.88%)
Mar 28, 2017 9.715 11 -0.29(-2.85%)
Mar 27, 2017 10.00 10.00 10.00 10.00 376 +0.00(+0.00%)
Mar 24, 2017 9.900 10.00 9.850 10.00 600 +0.11(+1.16%)
Mar 23, 2017 9.885 9.885 9.885 9.885 338 +0.09(+0.87%)
Mar 22, 2017 9.700 9.800 9.700 9.800 3,465 -0.15(-1.51%)
Mar 21, 2017 10.10 10.10 9.750 9.950 2,508 -0.55(-5.24%)
Mar 17, 2017 10.50 10.50 10.50 0 +0.52(+5.26%)
Mar 16, 2017 9.950 9.975 9.707 9.975 4,860 +0.23(+2.31%)
Mar 15, 2017 9.734 10.49 9.734 9.750 1,203 -0.30(-2.99%)
Mar 14, 2017 10.04 10.20 10.02 10.05 5,465 -0.10(-0.99%)
Mar 13, 2017 10.51 10.55 10.10 10.15 9,891 -0.50(-4.69%)
Mar 10, 2017 10.45 10.65 10.45 10.65 12,014 +0.15(+1.43%)
Mar 09, 2017 10.25 10.55 10.08 10.50 2,005 +0.30(+2.94%)
Mar 08, 2017 9.150 10.35 9.150 10.20 64,001 +0.85(+9.09%)
Mar 07, 2017 9.950 9.950 9.000 9.350 42,424 -0.33(-3.36%)
Mar 06, 2017 9.750 9.750 9.650 9.675 1,227 +0.03(+0.26%)
Mar 03, 2017 9.950 9.950 9.600 9.650 16,627 -0.33(-3.30%)
Mar 02, 2017 10.01 10.01 9.950 9.979 2,921 -0.00(-0.01%)
Mar 01, 2017 9.950 10.20 9.950 9.980 3,974 +0.00(+0.00%)
Feb 28, 2017 10.00 10.00 9.950 9.980 860 +0.01(+0.11%)
Feb 27, 2017 9.850 10.14 9.850 9.969 4,183 -0.03(-0.31%)
Feb 24, 2017 9.755 10.00 9.755 10.00 2,885 -0.20(-1.96%)
Feb 22, 2017 10.20 1 -0.12(-1.12%)
Feb 21, 2017 10.35 10.55 10.30 10.32 2,110 -0.03(-0.33%)
Feb 17, 2017 10.35 10.35 10.35 0 -0.05(-0.48%)
Feb 16, 2017 10.20 10.95 10.20 10.40 21,219 +0.30(+2.97%)
Feb 15, 2017 9.525 10.20 9.525 10.10 10,292 +0.45(+4.66%)
Feb 14, 2017 9.650 9.650 9.650 9.650 824 -0.05(-0.52%)
Feb 13, 2017 9.700 9.785 9.700 9.700 2,761 -0.10(-1.02%)
Feb 10, 2017 9.800 9.800 9.705 9.800 3,355 -0.02(-0.25%)
Feb 09, 2017 9.875 9.875 9.825 9.825 939 -0.12(-1.21%)
Feb 07, 2017 9.945 30 +0.10(+0.96%)
Feb 06, 2017 9.750 10.00 9.750 9.850 4,686 -0.22(-2.18%)
Feb 03, 2017 10.05 10.25 10.00 10.07 1,754 +0.10(+0.95%)
Feb 02, 2017 9.700 10.00 9.700 9.975 1,336 -0.12(-1.24%)
Feb 01, 2017 10.45 10.46 10.00 10.10 3,926 -0.33(-3.21%)
Jan 31, 2017 10.37 10.43 10.37 10.43 427 +0.06(+0.57%)
Jan 30, 2017 10.60 10.60 10.21 10.38 1,800 -0.21(-1.95%)
Jan 27, 2017 10.55 10.58 10.55 10.58 1,519 -0.17(-1.57%)
Jan 26, 2017 10.70 10.75 10.51 10.75 622 +0.00(+0.00%)
Jan 25, 2017 10.59 10.75 10.59 10.75 1,125 +0.25(+2.38%)
Jan 24, 2017 10.62 10.75 10.45 10.50 8,901 -0.50(-4.55%)
Jan 23, 2017 10.95 11.00 10.57 11.00 394 +0.21(+1.90%)
Jan 20, 2017 10.80 10.80 10.60 10.79 1,924 +0.24(+2.32%)
Jan 19, 2017 11.10 11.10 10.55 10.55 8,776 -0.40(-3.65%)
Jan 18, 2017 10.65 10.95 10.65 10.95 9,990 +0.20(+1.86%)
Jan 17, 2017 10.45 11.10 10.45 10.75 9,056 +0.50(+4.88%)
Jan 13, 2017 10.25 10.25 10.25 0 -0.20(-1.91%)
Jan 12, 2017 10.40 10.45 10.20 10.45 3,665 +0.20(+1.95%)
Jan 11, 2017 10.25 10.25 10.25 10.25 300 -0.17(-1.68%)
Jan 10, 2017 10.25 10.42 10.10 10.42 2,101 -0.01(-0.12%)
Jan 09, 2017 10.45 10.45 10.30 10.44 3,703 -0.01(-0.12%)
Jan 06, 2017 10.35 10.45 10.34 10.45 1,059 +0.10(+0.97%)
Jan 05, 2017 10.45 10.45 10.25 10.35 11,343 +0.02(+0.15%)
Jan 04, 2017 10.00 10.35 9.850 10.33 10,972 +0.33(+3.35%)
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.