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 (%)
Jul 31, 2019 8.200 8.200 7.800 8.000 5,232 +0.08(+1.01%)
Jul 30, 2019 7.920 7.920 7.920 7.920 261 +0.07(+0.89%)
Jul 29, 2019 8.000 8.000 7.850 7.850 3,501 -0.20(-2.48%)
Jul 26, 2019 8.080 8.390 8.000 8.050 1,600 +0.20(+2.55%)
Jul 25, 2019 7.850 7.850 7.850 7.850 80 +0.00(+0.00%)
Jul 24, 2019 8.170 8.170 7.850 7.850 4,729 -0.25(-3.03%)
Jul 23, 2019 8.600 9.320 8.010 8.095 16,443 -0.05(-0.67%)
Jul 22, 2019 8.413 8.413 7.990 8.150 9,589 +0.00(+0.00%)
Jul 19, 2019 8.500 8.680 8.150 8.150 12,700 +0.03(+0.37%)
Jul 18, 2019 8.040 8.800 8.040 8.120 12,885 -0.51(-5.95%)
Jul 17, 2019 8.560 9.000 8.560 8.634 8,754 -0.07(-0.76%)
Jul 16, 2019 8.690 8.881 8.450 8.700 5,936 +0.00(+0.00%)
Jul 15, 2019 8.500 8.800 8.500 8.700 3,135 +0.02(+0.23%)
Jul 12, 2019 8.300 8.980 8.300 8.680 4,600 +0.22(+2.60%)
Jul 11, 2019 8.550 8.554 8.246 8.460 3,757 +0.18(+2.17%)
Jul 10, 2019 8.010 8.624 8.010 8.280 8,729 +0.09(+1.10%)
Jul 09, 2019 7.982 8.190 7.931 8.190 898 -0.15(-1.80%)
Jul 08, 2019 7.550 8.806 7.475 8.340 30,207 +1.04(+14.25%)
Jul 05, 2019 7.220 7.490 7.220 7.300 1,000 +0.00(+0.00%)
Jul 03, 2019 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Jul 02, 2019 7.500 7.500 7.230 7.300 610 -0.06(-0.82%)
Jul 01, 2019 7.360 7.360 7.360 7.360 452 +0.09(+1.20%)
Jun 28, 2019 7.300 7.600 7.258 7.272 11,700 -0.06(-0.78%)
Jun 27, 2019 7.330 7.330 44 +0.00(+0.00%)
Jun 26, 2019 7.320 7.504 7.280 7.330 2,383 -0.27(-3.55%)
Jun 25, 2019 7.300 7.600 7.300 7.600 3,464 +0.34(+4.68%)
Jun 24, 2019 7.260 7.260 7.260 7.260 98 +0.00(+0.00%)
Jun 21, 2019 7.300 7.300 7.260 7.260 700 -0.19(-2.55%)
Jun 20, 2019 7.260 7.515 7.200 7.450 30,052 +0.19(+2.65%)
Jun 19, 2019 7.300 7.300 7.160 7.258 55,054 -0.43(-5.62%)
Jun 18, 2019 7.630 7.690 7.286 7.690 28,322 -0.15(-1.91%)
Jun 17, 2019 8.000 8.000 7.840 7.840 4,193 -0.04(-0.51%)
Jun 14, 2019 7.880 7.880 7.880 7.880 100 -0.55(-6.52%)
Jun 13, 2019 8.430 8.430 8.429 8.430 2,305 -0.02(-0.24%)
Jun 12, 2019 8.280 8.500 8.270 8.450 21,399 +0.61(+7.78%)
Jun 11, 2019 7.730 7.840 7.730 7.840 477 -0.20(-2.52%)
Jun 10, 2019 7.750 8.043 7.750 8.043 695 +0.39(+5.13%)
Jun 07, 2019 8.010 8.050 7.650 7.650 4,100 -0.35(-4.37%)
Jun 06, 2019 8.000 8.000 8.000 8.000 270 +0.08(+1.03%)
Jun 05, 2019 7.919 7.919 7.919 7.919 35 +0.00(+0.00%)
Jun 04, 2019 8.010 8.010 7.750 7.919 1,336 -0.04(-0.53%)
Jun 03, 2019 7.610 8.016 7.610 7.961 1,996 -0.08(-0.99%)
May 31, 2019 8.175 8.175 7.850 8.041 5,100 -0.11(-1.35%)
May 30, 2019 7.810 8.151 7.800 8.151 1,256 +0.09(+1.15%)
May 29, 2019 8.192 8.192 7.720 8.058 804 +0.15(+1.87%)
May 28, 2019 7.860 7.910 7.780 7.910 10,359 +0.01(+0.17%)
May 24, 2019 8.200 8.200 7.862 7.897 8,400 -0.30(-3.70%)
May 23, 2019 8.300 8.350 8.120 8.200 4,995 -0.16(-1.86%)
May 22, 2019 8.355 8.355 8.355 8.355 125 +0.00(+0.00%)
May 21, 2019 8.227 8.440 8.227 8.355 7,076 -0.07(-0.89%)
May 20, 2019 8.650 8.894 8.430 8.430 15,633 -0.33(-3.75%)
May 17, 2019 8.950 8.950 8.448 8.759 17,100 -0.32(-3.52%)
May 16, 2019 9.710 9.800 8.700 9.078 14,147 -0.72(-7.32%)
May 15, 2019 10.30 10.30 9.216 9.795 15,413 -1.26(-11.36%)
May 14, 2019 11.20 11.21 11.05 11.05 1,406 -0.20(-1.78%)
May 13, 2019 11.45 11.45 11.25 11.25 361 +0.00(+0.00%)
May 10, 2019 11.25 11.25 11.25 11.25 400 -0.28(-2.43%)
May 08, 2019 11.53 11.53 11.53 0 +0.00(+0.00%)
May 06, 2019 11.53 11.53 11.53 0 +0.00(+0.00%)
May 03, 2019 11.54 11.54 11.53 11.53 1,400 +0.03(+0.26%)
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.