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 (%)
Nov 30, 2006 5.700 5.700 5.700 5.700 1,500 -0.12(-2.06%)
Nov 29, 2006 6.000 6.000 5.750 5.820 5,900 -0.03(-0.51%)
Nov 28, 2006 5.700 6.000 5.700 5.850 8,000 +0.19(+3.36%)
Nov 27, 2006 5.620 5.690 5.620 5.660 300 +0.01(+0.18%)
Nov 24, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Nov 22, 2006 5.650 5.650 5.650 5.650 400 +0.05(+0.89%)
Nov 21, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Nov 20, 2006 5.600 5.600 5.600 5.600 100 +0.04(+0.72%)
Nov 17, 2006 5.510 5.610 5.460 5.560 8,700 +0.06(+1.09%)
Nov 16, 2006 5.220 5.650 5.220 5.500 20,600 +0.28(+5.36%)
Nov 15, 2006 5.560 5.560 5.220 5.220 7,800 -0.28(-5.09%)
Nov 14, 2006 5.580 5.600 5.500 5.500 4,700 -0.08(-1.43%)
Nov 13, 2006 5.600 5.640 5.580 5.580 1,100 +0.03(+0.54%)
Nov 10, 2006 5.690 5.690 5.550 5.550 10,700 -0.14(-2.42%)
Nov 09, 2006 5.800 5.800 5.688 5.688 5,200 -0.20(-3.44%)
Nov 08, 2006 5.900 5.900 5.850 5.890 2,000 -0.14(-2.32%)
Nov 07, 2006 6.030 6.030 6.030 6.030 100 -0.02(-0.33%)
Nov 06, 2006 5.900 6.150 5.750 6.050 5,000 +0.15(+2.54%)
Nov 03, 2006 5.960 6.096 5.700 5.900 15,900 -0.14(-2.32%)
Nov 02, 2006 6.090 6.150 6.000 6.040 19,000 -0.04(-0.66%)
Nov 01, 2006 5.500 6.790 5.500 6.080 112,300 +1.06(+21.12%)
Oct 31, 2006 5.200 5.200 5.020 5.020 3,400 -0.13(-2.52%)
Oct 30, 2006 5.150 5.150 5.150 5.150 100 +0.02(+0.39%)
Oct 27, 2006 5.180 5.190 5.130 5.130 600 -0.02(-0.39%)
Oct 26, 2006 5.190 5.190 5.150 5.150 1,000 -0.04(-0.77%)
Oct 25, 2006 5.180 5.190 5.180 5.190 200 +0.02(+0.39%)
Oct 24, 2006 5.000 5.240 5.000 5.170 17,000 +0.17(+3.40%)
Oct 23, 2006 5.050 5.050 5.000 5.000 1,400 +0.05(+1.01%)
Oct 20, 2006 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Oct 19, 2006 4.870 4.950 4.870 4.950 600 +0.06(+1.23%)
Oct 18, 2006 4.830 4.890 4.830 4.890 200 +0.02(+0.41%)
Oct 17, 2006 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Oct 16, 2006 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Oct 13, 2006 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Oct 12, 2006 4.900 4.900 4.870 4.870 1,200 -0.15(-2.99%)
Oct 11, 2006 5.020 5.020 5.020 5.020 100 -0.05(-0.99%)
Oct 10, 2006 5.040 5.070 5.040 5.070 1,100 +0.07(+1.40%)
Oct 09, 2006 4.950 5.000 4.950 5.000 1,400 +0.15(+3.09%)
Oct 06, 2006 4.880 4.880 4.850 4.850 500 +0.02(+0.41%)
Oct 05, 2006 4.950 4.950 4.770 4.830 3,300 -0.07(-1.43%)
Oct 04, 2006 4.930 4.930 4.900 4.900 200 +0.00(+0.00%)
Oct 03, 2006 4.950 4.950 4.900 4.900 800 -0.10(-2.00%)
Oct 02, 2006 5.000 5.004 5.000 5.000 600 +0.00(+0.00%)
Sep 29, 2006 5.000 5.000 5.000 5.000 100 -0.01(-0.20%)
Sep 28, 2006 5.100 5.100 5.010 5.010 2,500 -0.07(-1.39%)
Sep 27, 2006 5.081 5.081 5.081 5.081 0 +0.00(+0.00%)
Sep 26, 2006 5.180 5.180 5.081 5.081 900 -0.07(-1.35%)
Sep 25, 2006 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 22, 2006 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 21, 2006 5.150 5.150 5.150 5.150 400 -0.03(-0.58%)
Sep 20, 2006 5.100 5.180 5.100 5.180 1,900 +0.10(+1.97%)
Sep 19, 2006 5.080 5.080 5.080 5.080 200 +0.00(+0.00%)
Sep 18, 2006 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Sep 15, 2006 5.100 5.100 5.080 5.080 2,000 -0.02(-0.39%)
Sep 14, 2006 5.100 5.100 5.100 5.100 400 -0.05(-0.97%)
Sep 13, 2006 5.150 5.160 5.150 5.150 1,100 +0.01(+0.19%)
Sep 12, 2006 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Sep 11, 2006 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Sep 08, 2006 5.140 5.140 5.140 5.140 0 +0.07(+1.38%)
Sep 07, 2006 5.100 5.100 5.070 5.070 600 -0.12(-2.31%)
Sep 06, 2006 5.190 5.200 5.190 5.190 6,200 -0.01(-0.19%)
Sep 05, 2006 5.230 5.230 5.190 5.200 1,300 +0.00(+0.00%)
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.