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, 2005 3.350 3.350 3.250 3.250 3,500 -0.10(-2.99%)
Jun 29, 2005 3.500 3.500 3.350 3.350 5,200 -0.05(-1.47%)
Jun 28, 2005 3.600 3.620 3.400 3.400 7,200 -0.20(-5.56%)
Jun 27, 2005 3.600 3.630 3.600 3.600 1,000 +0.00(+0.00%)
Jun 24, 2005 3.620 3.626 3.600 3.600 2,400 -0.05(-1.37%)
Jun 23, 2005 3.700 3.760 3.640 3.650 23,100 -0.10(-2.67%)
Jun 22, 2005 3.780 3.780 3.750 3.750 1,000 -0.05(-1.32%)
Jun 21, 2005 3.800 3.800 3.800 3.800 300 +0.01(+0.26%)
Jun 20, 2005 3.700 3.790 3.700 3.790 300 +0.04(+1.07%)
Jun 17, 2005 3.730 3.750 3.650 3.750 9,000 +0.03(+0.81%)
Jun 16, 2005 3.760 3.760 3.690 3.720 4,000 -0.05(-1.33%)
Jun 15, 2005 3.770 3.770 3.770 3.770 800 +0.06(+1.62%)
Jun 14, 2005 3.740 3.770 3.710 3.710 3,000 -0.03(-0.80%)
Jun 13, 2005 3.650 3.750 3.650 3.740 4,900 +0.09(+2.47%)
Jun 10, 2005 3.800 3.800 3.640 3.650 2,000 -0.10(-2.67%)
Jun 09, 2005 3.700 3.760 3.660 3.750 6,400 +0.04(+1.08%)
Jun 08, 2005 3.650 3.850 3.470 3.710 20,300 +0.11(+3.06%)
Jun 07, 2005 3.350 3.600 3.240 3.600 22,500 +0.26(+7.78%)
Jun 06, 2005 3.150 3.360 3.150 3.340 22,200 +0.14(+4.37%)
Jun 03, 2005 3.150 3.200 3.100 3.200 6,600 +0.04(+1.27%)
Jun 02, 2005 3.150 3.160 3.150 3.160 700 +0.01(+0.32%)
Jun 01, 2005 3.100 3.210 3.100 3.150 2,700 -0.01(-0.32%)
May 31, 2005 3.050 3.160 3.000 3.160 3,500 +0.11(+3.61%)
May 27, 2005 3.100 3.100 3.050 3.050 19,500 -0.01(-0.33%)
May 26, 2005 3.060 3.060 3.060 3.060 1,000 +0.00(+0.00%)
May 25, 2005 3.060 3.060 3.060 3.060 200 +0.00(+0.00%)
May 24, 2005 3.060 3.060 3.060 3.060 1,300 -0.04(-1.29%)
May 23, 2005 3.060 3.190 3.060 3.100 1,400 +0.05(+1.64%)
May 20, 2005 2.980 3.050 2.980 3.050 4,500 +0.05(+1.67%)
May 19, 2005 3.010 3.060 2.930 3.000 3,400 -0.05(-1.64%)
May 17, 2005 2.870 3.050 2.870 3.050 27,000 +0.08(+2.69%)
May 16, 2005 3.000 3.010 2.950 2.970 33,000 -0.08(-2.62%)
May 13, 2005 3.110 3.150 3.050 3.050 7,000 -0.05(-1.61%)
May 12, 2005 3.100 3.180 3.000 3.100 6,300 -0.05(-1.59%)
May 11, 2005 3.100 3.160 3.100 3.150 17,000 +0.00(+0.00%)
May 10, 2005 3.500 3.500 3.100 3.150 22,400 -0.25(-7.35%)
May 09, 2005 3.400 3.400 3.400 3.400 800 -0.01(-0.29%)
May 06, 2005 3.300 3.540 3.300 3.410 14,000 +0.17(+5.25%)
May 05, 2005 3.200 3.300 3.170 3.240 9,700 +0.09(+2.86%)
May 04, 2005 3.150 3.160 3.050 3.150 14,900 -0.05(-1.56%)
May 03, 2005 3.070 3.200 3.070 3.200 6,000 +0.13(+4.23%)
May 02, 2005 3.060 3.120 3.010 3.070 7,000 +0.01(+0.33%)
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%)
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.