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 (%)
Jun 30, 2008 12.99 12.99 10.62 10.91 27,625 -1.98(-15.36%)
Jun 27, 2008 16.03 16.60 12.35 12.89 48,389 -3.41(-20.92%)
Jun 26, 2008 18.23 18.24 16.19 16.30 53,975 -1.95(-10.68%)
Jun 25, 2008 17.31 18.40 17.08 18.25 31,744 +1.25(+7.35%)
Jun 24, 2008 15.61 17.30 15.61 17.00 32,069 +1.33(+8.49%)
Jun 23, 2008 14.71 16.90 14.55 15.67 57,279 +1.25(+8.68%)
Jun 20, 2008 13.25 14.75 12.92 14.42 32,450 +1.14(+8.57%)
Jun 19, 2008 12.86 13.50 12.46 13.28 18,828 +0.90(+7.27%)
Jun 18, 2008 11.10 12.60 11.10 12.38 18,776 +1.42(+12.96%)
Jun 17, 2008 9.260 11.12 9.260 10.96 25,223 +1.20(+12.30%)
Jun 16, 2008 9.050 9.970 8.580 9.760 19,792 +1.39(+16.61%)
Jun 13, 2008 8.720 8.720 8.121 8.370 28,819 +0.01(+0.12%)
Jun 12, 2008 7.930 8.450 7.850 8.360 15,624 +0.43(+5.42%)
Jun 11, 2008 8.000 8.250 7.929 7.930 1,602 -0.07(-0.88%)
Jun 10, 2008 7.908 8.250 7.760 8.000 33,756 -0.08(-0.99%)
Jun 09, 2008 8.650 8.650 8.080 8.080 6,726 -0.28(-3.35%)
Jun 06, 2008 8.060 8.750 8.060 8.360 8,578 -0.16(-1.88%)
Jun 05, 2008 9.300 9.310 8.000 8.520 19,417 -0.38(-4.27%)
Jun 04, 2008 8.280 9.165 8.000 8.900 16,926 +0.46(+5.45%)
Jun 03, 2008 9.250 9.880 8.270 8.440 38,554 -0.96(-10.21%)
Jun 02, 2008 10.93 10.93 9.400 9.400 20,056 -1.53(-14.00%)
May 30, 2008 11.50 11.50 10.75 10.93 11,775 -0.72(-6.18%)
May 29, 2008 11.09 11.65 11.01 11.65 3,542 +0.32(+2.82%)
May 28, 2008 11.60 11.78 11.05 11.33 16,038 -0.52(-4.39%)
May 27, 2008 12.00 12.00 11.75 11.85 1,300 -0.10(-0.84%)
May 26, 2008 11.84 11.98 11.81 11.95 0 +0.00(+0.00%)
May 23, 2008 11.84 11.98 11.81 11.95 1,940 -0.04(-0.33%)
May 22, 2008 12.00 12.20 11.78 11.99 10,113 +0.18(+1.52%)
May 21, 2008 12.49 12.49 11.05 11.81 60,209 -0.40(-3.28%)
May 20, 2008 12.71 13.24 12.21 12.21 8,150 -0.37(-2.94%)
May 19, 2008 12.70 12.70 12.20 12.58 10,100 +0.38(+3.11%)
May 16, 2008 12.34 12.50 12.17 12.20 650 -0.30(-2.40%)
May 15, 2008 12.14 12.50 12.06 12.50 3,615 +0.50(+4.17%)
May 14, 2008 12.36 12.85 12.00 12.00 12,346 -0.36(-2.91%)
May 13, 2008 12.37 13.75 11.75 12.36 13,344 -0.34(-2.68%)
May 12, 2008 12.62 12.84 12.50 12.70 7,110 +0.16(+1.28%)
May 09, 2008 12.25 13.25 12.12 12.54 2,252 +0.24(+1.95%)
May 08, 2008 12.63 12.63 12.30 12.30 4,793 +0.04(+0.33%)
May 07, 2008 13.35 13.57 12.13 12.26 19,650 -0.77(-5.91%)
May 06, 2008 14.33 14.33 13.01 13.03 9,991 -1.45(-10.01%)
May 05, 2008 14.70 14.70 14.48 14.48 4,468 -0.04(-0.24%)
May 02, 2008 14.50 15.00 14.14 14.52 7,042 +0.17(+1.15%)
May 01, 2008 13.83 14.92 13.83 14.35 6,888 +0.62(+4.52%)
Apr 30, 2008 12.60 14.00 12.56 13.73 34,700 +1.31(+10.55%)
Apr 29, 2008 12.56 13.28 12.42 12.42 4,025 +0.02(+0.16%)
Apr 28, 2008 12.24 12.40 12.03 12.40 10,652 +0.24(+1.97%)
Apr 25, 2008 11.40 12.16 11.40 12.16 8,000 +0.78(+6.85%)
Apr 24, 2008 11.84 11.94 11.28 11.38 18,865 -0.46(-3.89%)
Apr 23, 2008 12.41 12.41 11.80 11.84 20,424 -0.58(-4.67%)
Apr 22, 2008 12.33 12.58 12.33 12.42 8,510 -0.04(-0.32%)
Apr 21, 2008 12.02 12.75 12.02 12.46 24,865 -0.43(-3.34%)
Apr 18, 2008 13.96 13.96 12.25 12.89 36,226 -0.76(-5.57%)
Apr 17, 2008 14.80 14.80 13.60 13.65 35,142 -1.15(-7.77%)
Apr 16, 2008 15.32 15.32 14.60 14.80 3,289 -0.14(-0.94%)
Apr 15, 2008 14.51 15.10 14.51 14.94 5,395 +0.64(+4.47%)
Apr 14, 2008 14.70 14.70 14.30 14.30 1,851 -0.37(-2.53%)
Apr 11, 2008 15.05 15.16 14.50 14.67 5,200 -0.44(-2.91%)
Apr 10, 2008 15.07 15.40 15.06 15.11 1,200 +0.01(+0.07%)
Apr 09, 2008 15.06 15.40 14.99 15.10 1,800 +0.15(+1.00%)
Apr 08, 2008 14.81 15.36 14.81 14.95 2,600 +0.14(+0.95%)
Apr 07, 2008 14.30 15.46 14.30 14.81 13,900 +0.70(+4.96%)
Apr 04, 2008 14.42 14.58 14.00 14.11 2,200 +0.12(+0.83%)
Apr 03, 2008 14.00 14.27 13.99 13.99 1,040 -0.01(-0.04%)
Apr 02, 2008 14.35 14.35 14.00 14.00 8,600 -0.15(-1.06%)
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.