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, 2015 8.070 8.070 8.070 8.070 168 -0.08(-0.98%)
Jul 30, 2015 8.150 8.150 8.150 8.150 325 +0.15(+1.88%)
Jul 29, 2015 8.000 8.000 8.000 8.000 257 +0.04(+0.50%)
Jul 27, 2015 7.920 8.000 7.920 7.960 17 -0.34(-4.10%)
Jul 24, 2015 7.963 8.340 7.963 8.300 4,203 +0.33(+4.14%)
Jul 22, 2015 7.970 7.970 7.970 7.970 50 +0.02(+0.25%)
Jul 20, 2015 7.950 7.950 7.950 7.950 2,600 +0.04(+0.50%)
Jul 15, 2015 7.910 7.911 7.911 7.911 1,400 +0.06(+0.77%)
Jul 14, 2015 8.370 8.370 7.850 7.850 6,000 -0.45(-5.42%)
Jul 13, 2015 8.090 8.400 8.090 8.300 1,100 -0.07(-0.84%)
Jul 10, 2015 7.860 8.370 7.860 8.370 700 +0.41(+5.15%)
Jul 09, 2015 7.900 7.960 7.900 7.960 2,765 +0.19(+2.45%)
Jul 08, 2015 7.770 7.770 7.770 7.770 200 -0.42(-5.13%)
Jul 02, 2015 8.000 8.450 7.980 8.190 50 +0.14(+1.74%)
Jul 01, 2015 8.380 8.380 8.000 8.050 1,407 -0.43(-5.07%)
Jun 30, 2015 8.480 8.480 8.480 8.480 100 +0.47(+5.87%)
Jun 29, 2015 8.130 8.140 8.010 8.010 947 -0.09(-1.11%)
Jun 26, 2015 8.650 8.650 8.100 8.100 400 -0.03(-0.31%)
Jun 25, 2015 8.230 8.550 8.100 8.125 3,235 +0.09(+1.06%)
Jun 24, 2015 8.190 8.190 8.040 8.040 300 -0.16(-1.95%)
Jun 23, 2015 8.125 9.000 8.010 8.200 24,856 +0.12(+1.43%)
Jun 22, 2015 8.020 8.330 8.020 8.084 2,340 -0.13(-1.53%)
Jun 19, 2015 8.210 8.210 8.210 8.210 347 -0.05(-0.67%)
Jun 18, 2015 8.310 8.440 8.050 8.265 11,876 -0.34(-4.01%)
Jun 17, 2015 8.610 8.610 8.585 8.610 886 +0.00(+0.00%)
Jun 16, 2015 8.860 8.860 8.620 8.610 2,216 -0.30(-3.37%)
Jun 12, 2015 8.910 8.910 8.910 8.910 2 +0.00(+0.00%)
Jun 11, 2015 8.832 9.100 8.810 8.910 1,901 -0.21(-2.30%)
Jun 09, 2015 9.300 9.300 9.120 9.120 2 +0.21(+2.36%)
Jun 08, 2015 8.930 8.960 8.910 8.910 2,339 -0.19(-2.09%)
Jun 05, 2015 8.970 9.100 8.970 9.100 520 +0.17(+1.90%)
Jun 04, 2015 9.000 9.000 8.930 8.930 749 +0.12(+1.36%)
Jun 02, 2015 8.910 8.810 8.810 8.810 2,600 -0.25(-2.76%)
Jun 01, 2015 9.060 9.060 9.060 9.060 175 +0.01(+0.11%)
May 29, 2015 9.000 9.065 9.000 9.050 596 -0.21(-2.23%)
May 28, 2015 8.900 9.256 8.900 9.256 2,526 +0.31(+3.42%)
May 27, 2015 8.850 8.994 8.850 8.950 750 +0.00(+0.00%)
May 26, 2015 8.900 9.000 8.860 8.950 1,572 +0.00(+0.00%)
May 22, 2015 8.910 8.950 8.950 8.950 1,700 +0.00(+0.00%)
May 21, 2015 8.860 9.300 8.860 8.950 400 -0.06(-0.63%)
May 20, 2015 9.000 9.050 8.915 9.007 1,006 +0.01(+0.08%)
May 19, 2015 9.010 9.010 9.000 9.000 209 -0.31(-3.33%)
May 18, 2015 9.300 9.310 9.290 9.310 2,415 -0.07(-0.75%)
May 15, 2015 9.390 9.390 9.360 9.380 2,011 +0.03(+0.27%)
May 14, 2015 9.350 9.355 9.350 9.355 600 -0.06(-0.68%)
May 13, 2015 9.280 9.419 8.740 9.419 13,750 +0.14(+1.50%)
May 12, 2015 10.38 10.38 9.280 9.280 7,568 -0.70(-7.01%)
May 11, 2015 10.51 10.51 9.980 9.980 4,960 -0.54(-5.13%)
May 08, 2015 10.52 10.80 10.52 10.52 8,017 -0.43(-3.96%)
May 07, 2015 10.65 10.96 10.65 10.95 718 +0.05(+0.49%)
May 06, 2015 11.16 11.16 10.90 10.90 460 -0.35(-3.11%)
May 05, 2015 11.25 11.25 11.25 11.25 260 -0.27(-2.34%)
May 04, 2015 11.07 11.52 10.65 11.52 940 +0.31(+2.75%)
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.