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 (%)
Mar 31, 2006 4.050 4.050 4.050 4.050 400 -0.03(-0.74%)
Mar 30, 2006 4.000 4.130 3.950 4.080 6,500 +0.05(+1.24%)
Mar 29, 2006 4.030 4.030 4.030 4.030 500 -0.02(-0.49%)
Mar 28, 2006 3.940 4.100 3.940 4.050 5,000 +0.14(+3.58%)
Mar 27, 2006 4.050 4.050 3.850 3.910 16,300 -0.16(-3.93%)
Mar 24, 2006 4.050 4.070 4.050 4.070 1,800 -0.03(-0.73%)
Mar 23, 2006 4.050 4.110 4.000 4.100 3,500 +0.04(+0.99%)
Mar 22, 2006 4.120 4.140 4.060 4.060 6,800 -0.03(-0.73%)
Mar 21, 2006 4.050 4.090 4.050 4.090 700 +0.10(+2.51%)
Mar 20, 2006 3.940 4.000 3.940 3.990 8,900 +0.08(+2.04%)
Mar 17, 2006 3.850 4.000 3.850 3.910 5,000 +0.11(+2.90%)
Mar 16, 2006 3.720 3.801 3.720 3.800 4,000 +0.02(+0.53%)
Mar 15, 2006 3.800 3.800 3.780 3.780 2,200 -0.05(-1.31%)
Mar 14, 2006 3.780 3.890 3.780 3.830 2,400 +0.10(+2.68%)
Mar 13, 2006 3.730 3.730 3.730 3.730 100 -0.02(-0.53%)
Mar 10, 2006 3.710 3.760 3.700 3.750 1,900 -0.03(-0.79%)
Mar 09, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 08, 2006 3.700 3.780 3.700 3.780 800 +0.00(+0.00%)
Mar 07, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 06, 2006 3.780 3.780 3.780 3.780 2,000 +0.03(+0.80%)
Mar 03, 2006 3.750 3.750 3.750 3.750 3,000 +0.05(+1.35%)
Mar 02, 2006 3.700 3.750 3.670 3.700 5,900 +0.02(+0.54%)
Mar 01, 2006 3.750 3.751 3.680 3.680 4,300 -0.07(-1.87%)
Feb 28, 2006 3.740 3.750 3.740 3.750 300 +0.05(+1.35%)
Feb 27, 2006 3.700 3.750 3.700 3.700 7,500 -0.05(-1.33%)
Feb 24, 2006 3.750 3.750 3.750 3.750 300 +0.04(+1.08%)
Feb 23, 2006 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Feb 22, 2006 3.750 3.750 3.710 3.710 500 -0.04(-1.07%)
Feb 21, 2006 3.750 3.750 3.750 3.750 300 +0.05(+1.35%)
Feb 17, 2006 3.700 3.700 3.700 3.700 200 -0.05(-1.33%)
Feb 16, 2006 3.800 3.800 3.750 3.750 1,500 +0.00(+0.00%)
Feb 15, 2006 3.710 3.760 3.660 3.750 2,500 +0.00(+0.00%)
Feb 14, 2006 3.650 3.750 3.650 3.750 3,400 +0.13(+3.59%)
Feb 13, 2006 3.620 3.620 3.620 3.620 300 -0.03(-0.82%)
Feb 10, 2006 3.600 3.660 3.600 3.650 800 +0.05(+1.39%)
Feb 09, 2006 3.600 3.600 3.600 3.600 1,200 -0.05(-1.37%)
Feb 08, 2006 3.650 3.650 3.650 3.650 1,500 +0.03(+0.83%)
Feb 07, 2006 3.610 3.620 3.600 3.620 2,000 +0.00(+0.00%)
Feb 06, 2006 3.650 3.650 3.600 3.620 5,700 +0.02(+0.56%)
Feb 03, 2006 3.780 3.780 3.550 3.600 2,800 -0.15(-4.00%)
Feb 02, 2006 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 01, 2006 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
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%)
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.