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 (%)
Dec 31, 2012 13.83 14.10 13.75 14.09 5,880 +0.21(+1.51%)
Dec 28, 2012 14.08 14.08 13.71 13.88 3,756 -0.20(-1.41%)
Dec 27, 2012 13.40 14.08 13.25 14.08 3,025 +0.30(+2.17%)
Dec 26, 2012 13.90 13.90 12.85 13.78 6,094 -0.17(-1.22%)
Dec 24, 2012 13.80 13.99 13.80 13.95 1,779 +0.64(+4.81%)
Dec 21, 2012 14.00 14.09 12.22 13.31 11,376 -0.69(-4.93%)
Dec 20, 2012 14.00 14.01 13.96 14.00 4,198 +0.19(+1.38%)
Dec 19, 2012 13.87 13.87 13.81 13.81 387 -0.14(-1.00%)
Dec 18, 2012 14.06 14.10 13.95 13.95 5,203 -0.05(-0.36%)
Dec 17, 2012 13.80 14.00 13.80 14.00 2,716 +0.24(+1.76%)
Dec 14, 2012 13.76 13.76 13.51 13.76 6,567 -0.19(-1.38%)
Dec 13, 2012 13.73 14.00 13.71 13.95 2,110 -0.05(-0.36%)
Dec 12, 2012 14.00 14.00 13.91 14.00 2,550 +0.03(+0.21%)
Dec 11, 2012 13.85 14.00 13.83 13.97 3,399 +0.57(+4.25%)
Dec 10, 2012 13.27 13.52 13.24 13.40 3,842 +0.52(+4.04%)
Dec 07, 2012 13.08 13.13 12.84 12.88 3,944 -0.32(-2.42%)
Dec 05, 2012 13.20 13.20 13.20 13.20 0 +0.25(+1.93%)
Dec 04, 2012 12.85 13.18 12.85 12.95 3,005 -0.04(-0.31%)
Nov 30, 2012 12.98 13.00 12.98 12.99 1,400 -0.01(-0.08%)
Nov 29, 2012 13.14 13.14 12.84 13.00 1,550 +0.15(+1.17%)
Nov 28, 2012 12.95 13.35 12.85 12.85 4,768 -0.21(-1.61%)
Nov 27, 2012 12.85 13.09 12.85 13.06 1,470 +0.18(+1.40%)
Nov 26, 2012 13.00 13.10 12.88 12.88 5,206 -0.22(-1.68%)
Nov 23, 2012 13.20 13.20 13.10 13.10 3,842 -0.09(-0.68%)
Nov 21, 2012 13.41 13.41 13.19 13.19 2,610 -0.23(-1.70%)
Nov 19, 2012 12.95 13.42 13.42 13.42 5,700 +0.41(+3.14%)
Nov 16, 2012 12.85 13.49 12.85 13.01 3,410 -0.37(-2.77%)
Nov 15, 2012 13.01 13.38 13.01 13.38 2,467 +0.08(+0.60%)
Nov 14, 2012 13.26 13.30 12.50 13.30 6,359 +0.05(+0.38%)
Nov 13, 2012 13.00 13.53 12.96 13.25 12,666 +0.70(+5.57%)
Nov 09, 2012 12.55 12.55 12.55 12.55 0 +0.50(+4.16%)
Nov 08, 2012 12.05 12.28 12.02 12.05 1,500 -0.25(-2.03%)
Nov 07, 2012 12.53 12.54 12.30 12.30 2,507 -0.57(-4.43%)
Nov 06, 2012 12.53 12.87 12.51 12.87 1,289 +0.34(+2.71%)
Nov 05, 2012 12.37 12.53 12.37 12.53 2,191 +0.13(+1.05%)
Nov 02, 2012 12.51 12.51 12.30 12.40 964 -0.25(-1.98%)
Nov 01, 2012 12.60 12.80 12.27 12.65 4,297 +0.06(+0.48%)
Oct 31, 2012 12.00 12.59 11.99 12.59 1,300 +0.84(+7.15%)
Oct 26, 2012 12.32 11.75 11.75 11.75 4,600 -0.56(-4.55%)
Oct 25, 2012 12.73 12.73 12.31 12.31 1,360 -0.12(-0.96%)
Oct 24, 2012 12.65 12.68 12.25 12.43 2,027 +0.13(+1.02%)
Oct 23, 2012 12.54 12.55 12.30 12.30 3,562 -0.30(-2.35%)
Oct 19, 2012 12.52 12.61 12.52 12.60 900 +0.06(+0.48%)
Oct 18, 2012 12.75 12.75 12.54 12.54 300 +0.16(+1.29%)
Oct 17, 2012 12.39 12.39 12.36 12.38 315 -0.13(-1.04%)
Oct 16, 2012 12.50 12.51 12.50 12.51 200 +0.06(+0.48%)
Oct 15, 2012 12.21 12.45 12.21 12.45 933 +0.03(+0.24%)
Oct 12, 2012 12.42 12.42 12.42 12.42 100 +0.21(+1.72%)
Oct 11, 2012 12.21 12.21 12.21 12.21 1,198 -0.54(-4.24%)
Oct 10, 2012 12.73 12.75 12.73 12.75 358 +0.16(+1.27%)
Oct 06, 2012 12.59 12.59 12.59 0 +0.00(+0.00%)
Oct 05, 2012 12.59 12.59 12.59 12.59 163 -0.21(-1.64%)
Oct 04, 2012 12.41 12.80 12.41 12.80 800 +0.39(+3.14%)
Oct 02, 2012 12.90 12.41 12.41 12.41 4,100 +0.16(+1.31%)
Oct 01, 2012 12.49 12.49 12.25 12.25 200 -0.25(-2.00%)
Sep 28, 2012 11.50 12.85 11.50 12.50 3,879 +0.50(+4.17%)
Sep 27, 2012 12.00 12.00 12.00 12.00 182 -0.17(-1.40%)
Sep 26, 2012 12.09 12.77 12.07 12.17 5,762 +0.15(+1.29%)
Sep 25, 2012 12.11 12.95 12.02 12.02 3,594 -0.00(-0.04%)
Sep 24, 2012 12.68 12.76 12.00 12.02 7,559 -0.66(-5.21%)
Sep 21, 2012 12.35 12.68 12.00 12.68 2,653 +0.29(+2.34%)
Sep 20, 2012 12.36 12.39 12.35 12.39 464 +0.00(+0.00%)
Sep 19, 2012 12.89 12.95 12.35 12.39 1,026 -0.47(-3.65%)
Sep 18, 2012 12.86 12.86 12.86 12.86 100 +0.15(+1.20%)
Sep 17, 2012 12.80 12.80 12.71 12.71 1,085 -0.14(-1.11%)
Sep 14, 2012 12.85 12.85 12.85 12.85 100 +0.35(+2.80%)
Sep 13, 2012 12.47 12.95 12.30 12.50 5,034 +0.44(+3.65%)
Sep 12, 2012 12.15 12.15 12.02 12.06 2,100 -0.09(-0.74%)
Sep 11, 2012 12.48 12.48 12.15 12.15 510 -0.13(-1.07%)
Sep 10, 2012 12.28 12.28 12.28 12.28 200 +0.00(+0.01%)
Sep 06, 2012 11.72 12.28 12.28 12.28 1,300 +0.54(+4.64%)
Sep 05, 2012 11.38 11.94 11.38 11.74 2,120 +0.50(+4.41%)
Sep 04, 2012 11.20 11.24 11.20 11.24 322 +0.04(+0.36%)
Aug 31, 2012 11.20 11.20 11.20 11.20 200 +0.19(+1.73%)
Aug 30, 2012 11.02 11.05 11.01 11.01 500 -0.19(-1.70%)
Aug 29, 2012 11.01 11.20 11.01 11.20 703 +0.17(+1.54%)
Aug 27, 2012 11.30 11.30 11.01 11.03 5,248 -0.45(-3.92%)
Aug 23, 2012 11.48 11.48 11.48 11.48 100 +0.18(+1.59%)
Aug 22, 2012 11.30 11.30 11.30 11.30 300 -0.03(-0.26%)
Aug 21, 2012 11.55 11.55 11.30 11.33 1,100 -0.36(-3.08%)
Aug 20, 2012 11.68 11.69 11.55 11.69 594 -0.25(-2.09%)
Aug 17, 2012 12.56 12.65 11.55 11.94 6,689 -0.62(-4.94%)
Aug 16, 2012 12.61 12.65 12.18 12.56 6,647 -0.09(-0.71%)
Aug 15, 2012 12.75 12.75 12.65 12.65 259 -0.20(-1.56%)
Aug 14, 2012 12.68 12.85 12.65 12.85 1,901 +0.25(+1.98%)
Aug 13, 2012 12.48 12.90 12.48 12.60 8,860 +0.30(+2.44%)
Aug 10, 2012 11.35 12.30 11.15 12.30 38,080 +0.79(+6.86%)
Aug 09, 2012 11.51 11.51 11.51 11.51 346 -0.00(-0.00%)
Aug 08, 2012 11.29 11.51 11.29 11.51 1,935 +0.14(+1.23%)
Aug 07, 2012 10.60 11.37 10.60 11.37 3,385 -0.23(-1.98%)
Aug 03, 2012 11.60 11.60 11.60 11.60 400 +0.29(+2.56%)
Aug 02, 2012 11.08 11.31 10.76 11.31 6,553 +0.21(+1.89%)
Aug 01, 2012 10.98 11.10 10.36 11.10 4,300 +0.10(+0.95%)
Jul 31, 2012 11.00 11.12 11.00 11.00 774 -0.46(-4.05%)
Jul 30, 2012 10.43 11.48 9.950 11.46 4,478 +0.06(+0.54%)
Jul 27, 2012 11.23 11.40 11.23 11.40 240 +0.34(+3.07%)
Jul 24, 2012 11.06 11.06 11.06 11.06 200 -0.49(-4.26%)
Jul 23, 2012 11.51 11.55 10.93 11.55 3,980 -0.11(-0.94%)
Jul 20, 2012 11.85 12.45 11.66 11.66 5,605 -0.19(-1.60%)
Jul 18, 2012 11.90 11.85 11.85 11.85 4,200 -0.05(-0.42%)
Jul 17, 2012 12.16 12.18 11.90 11.90 1,735 -0.51(-4.11%)
Jul 16, 2012 12.41 12.42 12.41 12.41 1,402 +0.01(+0.08%)
Jul 13, 2012 12.60 12.60 12.40 12.40 1,930 -0.30(-2.36%)
Jul 12, 2012 12.79 12.79 12.70 12.70 256 +0.20(+1.56%)
Jul 10, 2012 12.50 12.50 12.50 12.50 0 -0.42(-3.22%)
Jul 09, 2012 12.92 12.92 12.92 12.92 254 +0.01(+0.07%)
Jul 05, 2012 12.69 12.91 12.91 12.91 400 +0.25(+1.95%)
Jul 03, 2012 12.48 12.66 12.48 12.66 500 +0.16(+1.31%)
Jul 02, 2012 11.87 12.64 11.87 12.50 2,882 +0.62(+5.22%)
Jun 29, 2012 11.34 11.89 10.85 11.88 10,481 +0.34(+2.95%)
Jun 28, 2012 11.54 11.54 11.54 11.54 110 +0.04(+0.35%)
Jun 27, 2012 11.50 11.50 11.50 11.50 500 +0.05(+0.44%)
Jun 26, 2012 11.26 11.54 11.22 11.45 2,818 -0.01(-0.09%)
Jun 25, 2012 11.55 12.94 11.25 11.46 7,666 +0.14(+1.24%)
Jun 22, 2012 11.56 11.56 11.11 11.32 800 -0.70(-5.82%)
Jun 21, 2012 11.70 12.35 11.46 12.02 900 +0.32(+2.74%)
Jun 20, 2012 11.25 12.50 11.25 11.70 5,230 +0.45(+4.00%)
Jun 19, 2012 11.92 11.98 11.05 11.25 3,750 -0.90(-7.40%)
Jun 18, 2012 12.05 12.15 12.05 12.15 280 +0.26(+2.18%)
Jun 15, 2012 12.02 12.02 11.89 11.89 712 +0.11(+0.93%)
Jun 14, 2012 11.78 11.78 11.78 11.78 100 -0.03(-0.25%)
Jun 13, 2012 11.85 12.27 11.81 11.81 600 +0.03(+0.25%)
Jun 12, 2012 11.82 11.82 11.55 11.78 1,670 +0.28(+2.43%)
Jun 11, 2012 11.50 11.50 11.50 11.50 101 +0.00(+0.00%)
Jun 08, 2012 11.50 11.80 11.50 11.50 1,900 -0.15(-1.29%)
Jun 07, 2012 11.50 11.65 11.50 11.65 806 +0.27(+2.37%)
Jun 06, 2012 11.36 11.38 11.36 11.38 200 +0.20(+1.79%)
Jun 05, 2012 11.10 11.29 11.10 11.18 1,700 -0.15(-1.32%)
Jun 04, 2012 11.33 11.33 11.33 11.33 100 +0.04(+0.35%)
Jun 01, 2012 11.29 11.29 11.29 11.29 100 -0.16(-1.40%)
May 31, 2012 11.40 11.50 11.39 11.45 500 -0.19(-1.63%)
May 30, 2012 11.64 11.64 11.64 11.64 100 -0.04(-0.34%)
May 29, 2012 11.80 11.98 11.68 11.68 1,270 -0.27(-2.26%)
May 25, 2012 12.05 12.17 11.89 11.95 4,065 -0.80(-6.27%)
May 24, 2012 12.94 12.94 12.75 12.75 950 -0.23(-1.77%)
May 23, 2012 12.59 12.98 12.55 12.98 1,488 +0.36(+2.85%)
May 22, 2012 12.60 12.94 12.60 12.62 1,468 -0.37(-2.82%)
May 21, 2012 13.24 13.24 12.95 12.99 800 -0.12(-0.94%)
May 18, 2012 13.11 13.11 12.75 13.11 1,200 +0.36(+2.82%)
May 17, 2012 13.00 13.28 12.75 12.75 9,683 +0.00(+0.00%)
May 16, 2012 12.75 12.75 12.75 12.75 100 -0.25(-1.92%)
May 15, 2012 13.32 14.00 13.00 13.00 9,479 -0.80(-5.80%)
May 14, 2012 13.53 13.80 13.28 13.80 1,388 +0.07(+0.51%)
May 11, 2012 13.75 14.76 13.73 13.73 6,751 +0.08(+0.59%)
May 10, 2012 13.45 15.60 12.52 13.65 13,435 +0.15(+1.11%)
May 09, 2012 11.75 13.50 11.75 13.50 16,432 +2.37(+21.29%)
May 08, 2012 11.13 11.13 11.13 11.13 145 -0.08(-0.71%)
May 07, 2012 11.38 11.38 11.00 11.21 3,577 -0.27(-2.35%)
May 04, 2012 11.37 11.48 10.91 11.48 4,420 +0.08(+0.70%)
May 03, 2012 11.40 11.40 11.40 11.40 200 +0.40(+3.64%)
May 02, 2012 11.03 11.03 11.00 11.00 600 +0.00(+0.00%)
May 01, 2012 11.00 11.00 11.00 11.00 100 +0.10(+0.92%)
Apr 30, 2012 10.86 10.90 10.86 10.90 600 -0.20(-1.80%)
Apr 27, 2012 10.57 11.10 10.51 11.10 2,252 +0.10(+0.90%)
Apr 26, 2012 11.00 11.00 11.00 11.00 1,020 +0.25(+2.33%)
Apr 25, 2012 10.75 10.75 10.75 10.75 799 +0.00(+0.00%)
Apr 24, 2012 10.50 10.91 10.50 10.75 2,716 -0.03(-0.28%)
Apr 23, 2012 10.78 11.11 10.78 10.78 5,564 -0.07(-0.64%)
Apr 19, 2012 10.60 10.85 10.85 10.85 7,400 +0.35(+3.33%)
Apr 18, 2012 11.08 11.08 10.32 10.50 6,839 -0.90(-7.89%)
Apr 17, 2012 11.46 11.47 11.40 11.40 511 -0.05(-0.44%)
Apr 16, 2012 11.50 11.50 11.45 11.45 405 -0.02(-0.17%)
Apr 13, 2012 11.38 11.50 11.05 11.47 5,961 +0.02(+0.17%)
Apr 11, 2012 11.14 11.45 11.45 11.45 3,800 +0.38(+3.43%)
Apr 10, 2012 10.65 11.64 10.65 11.07 9,102 +0.44(+4.14%)
Apr 09, 2012 10.66 10.89 10.63 10.63 3,728 -0.21(-1.94%)
Apr 05, 2012 10.85 10.85 10.84 10.84 791 +0.06(+0.56%)
Apr 04, 2012 10.86 10.94 10.76 10.78 660 -0.33(-2.94%)
Apr 02, 2012 10.88 11.11 11.11 11.11 4,400 -0.04(-0.39%)
Mar 30, 2012 10.99 11.15 10.98 11.15 3,861 +0.16(+1.46%)
Mar 29, 2012 10.90 10.99 10.66 10.99 692 +0.00(+0.00%)
Mar 28, 2012 10.52 11.00 10.52 10.99 10,573 +0.10(+0.92%)
Mar 27, 2012 11.04 11.04 10.72 10.89 3,250 +0.18(+1.68%)
Mar 26, 2012 10.69 11.20 10.69 10.71 7,414 -0.14(-1.30%)
Mar 23, 2012 11.01 11.01 10.30 10.85 6,501 -0.11(-0.99%)
Mar 22, 2012 10.61 11.30 10.61 10.96 3,350 +0.40(+3.78%)
Mar 21, 2012 10.96 10.99 10.56 10.56 3,740 -0.18(-1.67%)
Mar 20, 2012 10.96 11.01 10.74 10.74 1,400 -0.05(-0.46%)
Mar 19, 2012 10.70 10.79 10.70 10.79 900 +0.06(+0.56%)
Mar 16, 2012 10.97 11.00 10.64 10.73 3,728 +0.03(+0.27%)
Mar 15, 2012 10.93 10.93 10.62 10.70 1,025 +0.11(+1.05%)
Mar 14, 2012 10.38 11.05 10.30 10.59 6,451 +0.11(+1.05%)
Mar 13, 2012 10.09 10.59 10.09 10.48 2,640 +0.25(+2.44%)
Mar 12, 2012 9.950 10.40 9.950 10.23 35,675 +0.24(+2.40%)
Mar 09, 2012 9.800 10.09 9.630 9.990 5,958 -0.04(-0.44%)
Mar 08, 2012 10.07 10.20 9.850 10.03 11,324 +0.20(+2.08%)
Mar 07, 2012 9.850 11.00 9.400 9.830 104,479 +0.21(+2.18%)
Mar 06, 2012 9.700 9.700 9.550 9.620 9,800 -0.01(-0.10%)
Mar 05, 2012 9.630 9.630 9.630 9.630 101 -0.09(-0.93%)
Mar 02, 2012 9.900 9.900 9.720 9.720 940 -0.28(-2.80%)
Mar 01, 2012 9.880 10.39 9.720 10.00 2,400 +0.18(+1.83%)
Feb 29, 2012 10.22 10.22 9.820 9.820 735 -0.18(-1.79%)
Feb 28, 2012 9.800 10.22 9.550 9.999 13,608 +0.12(+1.21%)
Feb 27, 2012 10.32 10.32 9.000 9.880 18,684 -0.63(-5.99%)
Feb 24, 2012 10.80 10.98 10.42 10.51 1,945 +0.02(+0.19%)
Feb 23, 2012 10.33 10.58 10.03 10.49 1,228 +0.01(+0.10%)
Feb 22, 2012 10.42 10.48 10.42 10.48 270 -0.50(-4.55%)
Feb 21, 2012 10.90 10.98 10.90 10.98 1,100 +0.23(+2.14%)
Feb 17, 2012 10.68 10.75 10.22 10.75 950 +0.02(+0.19%)
Feb 16, 2012 9.780 10.94 9.690 10.73 14,949 +0.59(+5.82%)
Feb 15, 2012 11.74 11.74 9.890 10.14 8,828 -1.51(-12.96%)
Feb 14, 2012 11.56 11.65 11.03 11.65 1,007 +0.10(+0.87%)
Feb 13, 2012 11.36 11.75 11.25 11.55 6,861 +0.23(+2.03%)
Feb 10, 2012 10.91 11.90 10.91 11.32 4,770 +0.42(+3.85%)
Feb 09, 2012 10.50 11.00 10.48 10.90 2,365 +0.41(+3.91%)
Feb 08, 2012 10.22 10.62 9.950 10.49 1,066 +0.19(+1.84%)
Feb 07, 2012 10.09 10.58 10.00 10.30 6,190 +0.20(+1.99%)
Feb 06, 2012 10.00 10.10 9.810 10.10 3,804 +0.10(+0.99%)
Feb 03, 2012 10.08 10.10 10.00 10.00 500 -0.02(-0.20%)
Feb 02, 2012 9.990 10.02 9.990 10.02 1,249 +0.17(+1.73%)
Feb 01, 2012 9.300 9.850 9.300 9.850 8,433 +0.16(+1.61%)
Jan 31, 2012 9.490 9.750 9.460 9.694 2,040 +0.43(+4.68%)
Jan 30, 2012 9.420 9.420 9.240 9.261 2,652 -0.29(-3.03%)
Jan 27, 2012 9.073 9.676 9.073 9.550 1,513 +0.48(+5.29%)
Jan 26, 2012 9.100 9.100 9.030 9.070 1,409 +0.20(+2.25%)
Jan 25, 2012 8.220 8.870 8.220 8.870 3,867 +0.42(+4.97%)
Jan 24, 2012 8.300 8.600 8.300 8.450 2,529 +0.05(+0.60%)
Jan 23, 2012 8.600 8.600 8.400 8.400 600 -0.05(-0.59%)
Jan 20, 2012 8.140 8.500 8.140 8.450 4,364 +0.35(+4.32%)
Jan 19, 2012 7.940 8.340 7.940 8.100 4,235 -0.10(-1.22%)
Jan 18, 2012 7.960 9.090 7.960 8.200 7,725 +0.36(+4.59%)
Jan 17, 2012 7.150 7.848 7.150 7.840 4,109 +0.58(+7.99%)
Jan 13, 2012 7.340 7.340 7.260 7.260 760 -0.08(-1.09%)
Jan 11, 2012 7.450 7.340 7.340 7.340 4,500 -0.11(-1.48%)
Jan 10, 2012 6.700 7.450 6.190 7.450 12,502 +0.93(+14.26%)
Jan 09, 2012 6.700 6.700 6.520 6.520 300 -0.18(-2.69%)
Jan 06, 2012 6.630 6.700 6.630 6.700 2,883 +0.20(+3.03%)
Jan 05, 2012 6.700 6.700 6.503 6.503 620 -0.14(-2.06%)
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.