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 (%)
May 29, 2009 9.350 9.350 8.500 8.846 4,460 +0.25(+2.86%)
May 28, 2009 9.100 9.100 7.510 8.600 20,565 -0.75(-8.02%)
May 27, 2009 9.500 9.600 9.350 9.350 7,200 -0.01(-0.11%)
May 26, 2009 9.450 9.480 9.300 9.360 7,400 +0.30(+3.31%)
May 22, 2009 8.800 9.110 8.800 9.060 2,000 +0.21(+2.37%)
May 21, 2009 9.070 9.070 8.850 8.850 940 -0.32(-3.49%)
May 20, 2009 8.430 9.340 8.430 9.170 19,313 +0.92(+11.15%)
May 19, 2009 8.000 8.470 7.830 8.250 9,051 +0.26(+3.25%)
May 18, 2009 7.600 8.000 7.600 7.990 5,300 +0.29(+3.77%)
May 15, 2009 7.780 7.880 7.500 7.700 7,010 -0.08(-1.03%)
May 14, 2009 7.900 8.000 7.700 7.780 6,839 -0.07(-0.89%)
May 13, 2009 7.860 7.950 7.700 7.850 4,950 +0.05(+0.64%)
May 12, 2009 7.960 7.960 7.510 7.800 2,100 +0.12(+1.56%)
May 11, 2009 7.910 8.350 7.500 7.680 11,864 -0.33(-4.12%)
May 08, 2009 8.110 9.180 7.230 8.010 49,968 +2.53(+46.17%)
May 07, 2009 5.200 5.490 5.200 5.480 14,000 +0.26(+4.98%)
May 06, 2009 5.300 5.400 5.200 5.220 3,800 -0.06(-1.14%)
May 05, 2009 5.300 5.500 5.280 5.280 4,950 +0.03(+0.57%)
May 04, 2009 5.360 5.360 5.250 5.250 6,710 +0.15(+2.94%)
May 01, 2009 5.160 5.160 5.100 5.100 504 +0.09(+1.80%)
Apr 30, 2009 5.250 5.250 5.010 5.010 10,781 -0.04(-0.79%)
Apr 29, 2009 5.200 5.200 5.050 5.050 800 +0.01(+0.20%)
Apr 28, 2009 5.170 5.220 5.040 5.040 2,380 +0.02(+0.40%)
Apr 27, 2009 5.050 5.200 5.000 5.020 18,175 -0.04(-0.79%)
Apr 24, 2009 5.100 5.160 5.060 5.060 3,550 +0.00(+0.00%)
Apr 23, 2009 5.060 5.080 5.010 5.060 3,300 +0.00(+0.00%)
Apr 22, 2009 5.200 5.350 5.030 5.060 5,169 -0.28(-5.24%)
Apr 21, 2009 5.230 5.350 5.230 5.340 6,375 -0.06(-1.11%)
Apr 20, 2009 5.230 5.430 5.230 5.400 700 +0.17(+3.25%)
Apr 17, 2009 5.180 5.356 5.160 5.230 2,355 -0.07(-1.32%)
Apr 16, 2009 5.550 5.670 5.300 5.300 1,448 -0.05(-0.93%)
Apr 15, 2009 5.400 5.400 5.350 5.350 2,088 +0.01(+0.19%)
Apr 14, 2009 5.400 5.420 5.100 5.340 3,000 -0.14(-2.55%)
Apr 13, 2009 5.350 5.650 5.350 5.480 4,800 +0.23(+4.38%)
Apr 09, 2009 5.350 5.350 5.250 5.250 1,100 -0.10(-1.87%)
Apr 08, 2009 5.520 5.600 5.350 5.350 1,200 -0.10(-1.83%)
Apr 07, 2009 5.070 5.450 5.070 5.450 1,000 +0.37(+7.28%)
Apr 06, 2009 5.010 5.350 5.010 5.080 1,200 +0.04(+0.79%)
Apr 03, 2009 5.000 5.350 5.000 5.040 1,900 -0.46(-8.36%)
Apr 02, 2009 5.750 5.750 5.500 5.500 1,145 -0.25(-4.35%)
Apr 01, 2009 5.750 5.750 5.750 5.750 100 +0.15(+2.68%)
Mar 31, 2009 5.210 5.927 5.100 5.600 3,300 +0.55(+10.89%)
Mar 30, 2009 5.200 5.200 5.010 5.050 1,100 -0.20(-3.81%)
Mar 26, 2009 5.090 5.250 5.090 5.250 300 +0.15(+2.97%)
Mar 25, 2009 5.190 5.190 4.970 5.099 2,100 -0.28(-5.23%)
Mar 24, 2009 5.299 5.380 5.270 5.380 600 +0.02(+0.37%)
Mar 23, 2009 5.360 5.360 5.360 5.360 1,445 +0.59(+12.37%)
Mar 20, 2009 4.810 4.920 4.550 4.770 3,406 +0.16(+3.47%)
Mar 19, 2009 4.800 5.010 4.610 4.610 1,500 -0.19(-3.96%)
Mar 18, 2009 5.020 5.180 4.560 4.800 2,800 -0.32(-6.25%)
Mar 17, 2009 4.930 5.330 4.740 5.120 3,100 +0.27(+5.57%)
Mar 16, 2009 4.850 4.850 4.500 4.850 2,650 +0.10(+2.11%)
Mar 13, 2009 4.850 4.900 4.500 4.750 0 +0.10(+2.15%)
Mar 12, 2009 4.050 4.800 4.050 4.650 21,498 +0.84(+22.05%)
Mar 11, 2009 3.750 4.390 3.750 3.810 22,638 +0.21(+5.84%)
Mar 10, 2009 4.550 4.550 3.150 3.600 38,330 -0.95(-20.88%)
Mar 09, 2009 6.940 6.950 4.300 4.550 27,674 -2.49(-35.37%)
Mar 06, 2009 7.450 7.450 7.040 7.040 800 -0.43(-5.76%)
Mar 05, 2009 7.390 7.470 7.180 7.470 2,300 -0.17(-2.23%)
Mar 04, 2009 7.600 7.640 7.190 7.640 1,813 -0.36(-4.50%)
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.