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 (%)
Feb 28, 2005 3.550 3.600 3.530 3.550 23,600 +0.01(+0.28%)
Feb 25, 2005 3.540 3.550 3.420 3.540 12,300 +0.02(+0.57%)
Feb 24, 2005 3.520 3.620 3.480 3.520 27,400 +0.02(+0.57%)
Feb 23, 2005 3.500 3.540 3.450 3.500 19,900 +0.00(+0.00%)
Feb 22, 2005 3.500 3.540 3.400 3.500 14,100 +0.01(+0.29%)
Feb 18, 2005 3.500 3.590 3.460 3.490 11,000 -0.01(-0.29%)
Feb 17, 2005 3.500 3.500 3.390 3.500 15,400 +0.00(+0.00%)
Feb 16, 2005 3.610 3.650 3.400 3.500 14,100 -0.11(-3.05%)
Feb 15, 2005 3.740 3.740 3.610 3.610 15,800 -0.03(-0.82%)
Feb 14, 2005 3.490 3.790 3.490 3.640 34,900 +0.16(+4.60%)
Feb 11, 2005 3.280 3.480 3.280 3.480 6,200 +0.12(+3.57%)
Feb 10, 2005 3.320 3.370 3.280 3.360 4,500 +0.07(+2.13%)
Feb 09, 2005 3.400 3.460 3.250 3.290 5,800 -0.06(-1.79%)
Feb 08, 2005 3.210 3.350 3.180 3.350 9,000 +0.14(+4.36%)
Feb 07, 2005 3.100 3.400 3.100 3.210 14,500 +0.25(+8.45%)
Feb 04, 2005 2.530 3.160 2.500 2.960 60,500 +0.43(+17.00%)
Feb 03, 2005 2.400 2.530 2.400 2.530 11,800 +0.08(+3.27%)
Feb 02, 2005 2.500 2.500 2.450 2.450 1,200 -0.05(-2.00%)
Feb 01, 2005 2.530 2.540 2.460 2.500 5,100 -0.04(-1.57%)
Jan 31, 2005 2.520 2.550 2.410 2.540 23,400 +0.13(+5.39%)
Jan 28, 2005 2.330 2.410 2.330 2.410 3,000 +0.01(+0.21%)
Jan 27, 2005 2.405 2.405 2.405 2.405 0 +0.00(+0.00%)
Jan 26, 2005 2.510 2.510 2.400 2.405 4,700 -0.16(-6.05%)
Jan 25, 2005 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jan 24, 2005 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Jan 21, 2005 2.580 2.580 2.560 2.560 600 +0.05(+1.99%)
Jan 20, 2005 2.590 2.590 2.510 2.510 5,700 -0.06(-2.33%)
Jan 19, 2005 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Jan 18, 2005 2.640 2.700 2.570 2.570 1,200 -0.07(-2.65%)
Jan 14, 2005 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Jan 13, 2005 2.570 2.640 2.570 2.640 2,400 +0.06(+2.33%)
Jan 12, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jan 11, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jan 10, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jan 07, 2005 2.600 2.600 2.570 2.580 3,100 -0.10(-3.73%)
Jan 06, 2005 2.650 2.680 2.650 2.680 1,000 +0.10(+3.88%)
Jan 05, 2005 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jan 04, 2005 2.580 2.580 2.580 2.580 200 +0.01(+0.39%)
Jan 03, 2005 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Dec 31, 2004 2.570 2.600 2.570 2.570 3,200 +0.00(+0.00%)
Dec 30, 2004 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Dec 29, 2004 2.580 2.580 2.570 2.570 300 -0.04(-1.53%)
Dec 28, 2004 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 27, 2004 2.590 2.610 2.570 2.610 13,400 +0.02(+0.77%)
Dec 23, 2004 2.590 2.590 2.560 2.590 3,200 +0.00(+0.00%)
Dec 22, 2004 2.590 2.590 2.590 2.590 1,000 +0.03(+1.17%)
Dec 21, 2004 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Dec 20, 2004 2.600 2.600 2.560 2.560 1,200 +0.00(+0.00%)
Dec 17, 2004 2.560 2.560 2.560 2.560 900 +0.00(+0.00%)
Dec 16, 2004 2.560 2.560 2.560 2.560 300 -0.01(-0.39%)
Dec 15, 2004 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Dec 14, 2004 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Dec 13, 2004 2.570 2.570 2.570 2.570 100 -0.04(-1.53%)
Dec 10, 2004 2.610 2.610 2.610 2.610 1,700 +0.01(+0.33%)
Dec 09, 2004 2.602 2.602 2.602 2.602 0 +0.00(+0.00%)
Dec 08, 2004 2.602 2.602 2.602 2.602 200 -0.06(-2.20%)
Dec 07, 2004 2.660 2.660 2.660 2.660 500 -0.04(-1.48%)
Dec 06, 2004 2.701 2.701 2.700 2.700 1,000 -0.06(-2.17%)
Dec 03, 2004 2.600 2.990 2.600 2.760 18,300 +0.26(+10.40%)
Dec 02, 2004 2.650 2.650 2.500 2.500 6,900 -0.20(-7.41%)
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.