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 (%)
Apr 29, 2005 3.050 3.070 3.000 3.060 15,500 -0.01(-0.33%)
Apr 28, 2005 3.040 3.120 3.030 3.070 6,300 +0.02(+0.66%)
Apr 27, 2005 3.010 3.060 3.000 3.050 3,300 -0.02(-0.65%)
Apr 26, 2005 3.100 3.120 3.050 3.070 6,400 -0.05(-1.60%)
Apr 25, 2005 3.130 3.150 3.100 3.120 4,000 -0.05(-1.58%)
Apr 22, 2005 3.070 3.250 3.070 3.170 9,800 +0.12(+3.93%)
Apr 21, 2005 3.090 3.090 3.010 3.050 4,200 +0.04(+1.33%)
Apr 20, 2005 3.030 3.050 3.010 3.010 5,500 -0.04(-1.31%)
Apr 19, 2005 3.050 3.194 3.050 3.050 21,600 -0.05(-1.61%)
Apr 18, 2005 3.280 3.330 3.100 3.100 17,500 -0.26(-7.74%)
Apr 15, 2005 3.510 3.510 3.260 3.360 16,100 -0.20(-5.62%)
Apr 14, 2005 3.510 3.690 3.500 3.560 10,500 +0.00(+0.00%)
Apr 13, 2005 3.900 3.900 3.500 3.560 17,600 -0.33(-8.48%)
Apr 12, 2005 4.190 4.190 3.870 3.890 23,800 -0.24(-5.81%)
Apr 11, 2005 3.950 4.400 3.750 4.130 100,300 +0.28(+7.27%)
Apr 08, 2005 3.250 4.150 3.250 3.850 150,300 +0.69(+21.84%)
Apr 07, 2005 3.190 3.200 3.140 3.160 4,000 -0.08(-2.47%)
Apr 06, 2005 3.220 3.240 3.150 3.240 2,500 -0.02(-0.61%)
Apr 05, 2005 3.060 3.260 3.000 3.260 6,900 +0.16(+5.21%)
Apr 04, 2005 3.320 3.340 3.050 3.099 9,500 -0.15(-4.66%)
Apr 01, 2005 3.230 3.320 3.200 3.250 6,900 -0.03(-0.91%)
Mar 31, 2005 3.100 3.400 3.100 3.280 5,700 +0.18(+5.81%)
Mar 30, 2005 3.000 3.250 2.910 3.100 36,700 +0.05(+1.64%)
Mar 29, 2005 3.350 3.350 3.050 3.050 31,700 -0.33(-9.76%)
Mar 28, 2005 3.700 3.700 3.360 3.380 13,900 -0.22(-6.11%)
Mar 24, 2005 3.750 3.770 3.412 3.600 24,400 -0.11(-2.96%)
Mar 23, 2005 3.890 4.000 3.700 3.710 17,800 -0.09(-2.37%)
Mar 22, 2005 3.700 4.400 3.510 3.800 50,500 +0.05(+1.33%)
Mar 21, 2005 3.790 3.840 3.750 3.750 4,900 -0.09(-2.34%)
Mar 18, 2005 3.810 3.840 3.810 3.840 4,900 +0.04(+1.05%)
Mar 17, 2005 4.140 4.140 3.700 3.800 68,200 -0.44(-10.38%)
Mar 16, 2005 4.580 4.630 4.190 4.240 26,800 -0.45(-9.59%)
Mar 15, 2005 4.850 4.850 4.580 4.690 19,100 -0.21(-4.29%)
Mar 14, 2005 5.000 5.150 4.610 4.900 28,400 -0.33(-6.31%)
Mar 11, 2005 5.020 5.500 4.500 5.230 79,600 +0.11(+2.15%)
Mar 10, 2005 5.800 5.800 4.820 5.120 86,200 -0.73(-12.48%)
Mar 09, 2005 6.750 6.780 5.700 5.850 143,100 -0.70(-10.69%)
Mar 08, 2005 5.800 6.700 5.650 6.550 162,500 +0.67(+11.39%)
Mar 07, 2005 5.250 5.910 5.250 5.880 148,100 +0.90(+18.07%)
Mar 04, 2005 4.700 5.390 4.690 4.980 143,400 +0.49(+10.91%)
Mar 03, 2005 3.930 4.530 3.930 4.490 53,700 +0.64(+16.62%)
Mar 02, 2005 3.550 3.850 3.520 3.850 24,900 +0.35(+10.00%)
Mar 01, 2005 3.560 3.620 3.500 3.500 54,300 -0.05(-1.41%)
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%)
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.