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 (%)
Feb 27, 2009 8.810 8.810 8.120 8.130 0 -0.68(-7.72%)
Feb 26, 2009 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Feb 25, 2009 8.710 8.810 8.710 8.810 200 +0.20(+2.32%)
Feb 24, 2009 8.500 8.750 8.310 8.610 2,040 +0.21(+2.50%)
Feb 23, 2009 8.660 8.660 8.080 8.400 3,500 -0.24(-2.83%)
Feb 20, 2009 8.340 8.710 8.340 8.645 896 -0.05(-0.63%)
Feb 19, 2009 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Feb 18, 2009 8.700 8.850 8.600 8.700 3,200 +0.02(+0.29%)
Feb 17, 2009 8.570 8.870 8.570 8.675 900 -0.44(-4.86%)
Feb 13, 2009 9.900 9.900 8.600 9.118 2,130 -0.88(-8.82%)
Feb 12, 2009 9.450 10.23 9.400 10.00 3,354 +0.65(+6.95%)
Feb 11, 2009 9.298 9.350 9.298 9.350 300 +0.05(+0.54%)
Feb 10, 2009 9.750 9.750 8.800 9.300 6,450 -0.80(-7.92%)
Feb 09, 2009 9.840 10.10 9.750 10.10 3,147 +0.50(+5.21%)
Feb 06, 2009 9.600 9.600 9.600 9.600 336 -0.35(-3.52%)
Feb 05, 2009 9.800 9.960 9.550 9.950 2,454 -0.18(-1.78%)
Feb 04, 2009 9.150 10.13 9.150 10.13 2,650 +1.23(+13.82%)
Feb 03, 2009 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Feb 02, 2009 9.050 9.450 8.700 8.900 2,724 -0.15(-1.66%)
Jan 30, 2009 9.050 9.050 9.050 9.050 0 +0.06(+0.67%)
Jan 29, 2009 9.260 9.260 8.758 8.990 2,014 -0.18(-1.96%)
Jan 28, 2009 8.960 9.410 8.960 9.169 2,200 +0.25(+2.83%)
Jan 27, 2009 8.800 8.930 8.760 8.917 4,532 -0.02(-0.23%)
Jan 26, 2009 9.480 9.700 8.800 8.937 7,388 -0.71(-7.39%)
Jan 23, 2009 9.510 9.850 9.510 9.650 1,500 -0.35(-3.50%)
Jan 22, 2009 10.15 10.15 9.750 10.00 1,300 -0.13(-1.28%)
Jan 21, 2009 10.13 10.13 9.790 10.13 2,181 +0.04(+0.40%)
Jan 20, 2009 11.00 11.00 10.01 10.09 2,680 -0.21(-2.04%)
Jan 16, 2009 10.30 10.30 10.30 10.30 200 +0.35(+3.52%)
Jan 15, 2009 10.06 10.30 9.710 9.950 1,200 -0.42(-4.05%)
Jan 14, 2009 10.40 10.40 10.37 10.37 400 -0.63(-5.73%)
Jan 13, 2009 10.51 11.00 10.40 11.00 3,575 +0.07(+0.68%)
Jan 12, 2009 10.75 11.00 10.75 10.93 6,940 +0.53(+5.06%)
Jan 09, 2009 10.40 10.40 10.40 10.40 400 +0.10(+0.97%)
Jan 08, 2009 10.24 10.30 9.550 10.30 5,200 -0.14(-1.34%)
Jan 07, 2009 10.60 10.60 10.15 10.44 3,800 -0.39(-3.60%)
Jan 06, 2009 10.60 10.85 10.50 10.83 1,400 +0.15(+1.40%)
Jan 05, 2009 9.950 10.75 9.400 10.68 9,879 +0.98(+10.10%)
Jan 02, 2009 9.250 9.720 9.250 9.700 0 +0.50(+5.43%)
Jan 01, 2009 9.150 9.340 9.100 9.200 0 +0.00(+0.00%)
Dec 31, 2008 9.150 9.340 9.100 9.200 1,130 +0.20(+2.22%)
Dec 30, 2008 9.400 9.400 9.000 9.000 700 -0.70(-7.22%)
Dec 29, 2008 9.500 9.700 9.200 9.700 4,800 +0.00(+0.00%)
Dec 26, 2008 9.400 9.700 9.400 9.700 1,200 +0.30(+3.19%)
Dec 24, 2008 8.680 9.400 8.650 9.400 6,100 +0.64(+7.31%)
Dec 23, 2008 8.760 8.760 8.760 8.760 450 +0.01(+0.11%)
Dec 22, 2008 9.120 9.500 8.750 8.750 7,775 -0.30(-3.31%)
Dec 19, 2008 9.100 10.00 9.050 9.050 6,000 +0.05(+0.56%)
Dec 18, 2008 8.370 10.01 8.000 9.000 10,406 +1.24(+15.98%)
Dec 17, 2008 9.050 9.050 7.600 7.760 20,303 -1.17(-13.10%)
Dec 16, 2008 9.150 9.500 8.800 8.930 12,388 -0.22(-2.41%)
Dec 15, 2008 10.13 10.48 9.150 9.150 11,220 -1.85(-16.82%)
Dec 12, 2008 10.24 11.00 10.20 11.00 4,763 +0.60(+5.77%)
Dec 11, 2008 10.99 10.99 10.40 10.40 1,653 -0.39(-3.61%)
Dec 10, 2008 10.15 11.16 10.13 10.79 10,922 +0.69(+6.83%)
Dec 09, 2008 10.20 10.30 9.910 10.10 1,400 +0.04(+0.40%)
Dec 08, 2008 10.69 10.69 9.540 10.06 10,739 +0.16(+1.62%)
Dec 05, 2008 9.950 10.10 9.900 9.900 1,135 +0.05(+0.51%)
Dec 04, 2008 9.550 10.00 9.340 9.850 6,910 +0.10(+1.03%)
Dec 03, 2008 9.550 9.950 9.284 9.750 1,375 -0.07(-0.71%)
Dec 02, 2008 9.350 10.00 9.350 9.820 1,400 +0.13(+1.34%)
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.