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 29, 2016 9.085 9.085 9.050 9.050 1,377 +0.00(+0.00%)
Jul 27, 2016 9.000 9.200 9.000 9.050 41 +0.29(+3.31%)
Jul 26, 2016 8.780 8.780 8.760 8.760 465 -0.42(-4.52%)
Jul 22, 2016 8.930 9.290 8.930 9.175 3 -0.04(-0.38%)
Jul 21, 2016 9.210 9.210 9.210 9.210 345 +0.01(+0.14%)
Jul 20, 2016 9.000 9.197 9.000 9.197 1,232 -0.18(-1.94%)
Jul 19, 2016 9.350 9.380 9.350 9.380 300 +0.17(+1.90%)
Jul 18, 2016 9.070 9.205 9.023 9.205 437 -0.12(-1.30%)
Jul 14, 2016 9.350 9.380 9.290 9.326 182 -0.09(-1.00%)
Jul 12, 2016 9.420 9.420 9.420 9.420 25 +0.24(+2.60%)
Jul 11, 2016 9.250 9.250 9.181 9.181 274 +0.01(+0.12%)
Jul 08, 2016 9.170 9.170 9.170 9.170 127 -0.03(-0.33%)
Jun 30, 2016 9.200 9.200 9.200 9.200 7 -0.21(-2.23%)
Jun 29, 2016 9.210 9.490 9.180 9.410 5,086 +0.25(+2.73%)
Jun 28, 2016 9.160 9.160 9.160 9.160 104 +0.03(+0.33%)
Jun 27, 2016 9.130 9.130 9.130 9.130 3,268 +0.00(+0.00%)
Jun 24, 2016 9.369 9.369 9.130 9.130 856 -0.40(-4.20%)
Jun 22, 2016 9.520 9.530 9.520 9.530 49 -0.06(-0.58%)
Jun 21, 2016 9.586 9.586 9.586 9.586 125 -0.11(-1.18%)
Jun 17, 2016 9.110 9.700 9.110 9.700 10 +0.35(+3.74%)
Jun 16, 2016 8.950 9.350 8.700 9.350 689 +0.28(+3.09%)
Jun 15, 2016 9.170 9.170 8.960 9.070 1,170 -0.17(-1.84%)
Jun 14, 2016 9.350 9.400 9.130 9.240 2,023 -0.26(-2.74%)
Jun 13, 2016 9.250 9.540 9.210 9.500 2,009 +0.25(+2.70%)
Jun 09, 2016 9.400 9.450 9.250 9.250 260 -0.11(-1.18%)
Jun 08, 2016 9.790 9.790 9.360 9.360 5,988 -0.19(-2.02%)
Jun 07, 2016 9.500 9.553 9.380 9.553 1,084 +0.14(+1.51%)
Jun 06, 2016 9.700 9.700 9.400 9.410 3,358 -0.41(-4.18%)
Jun 03, 2016 9.700 9.970 9.700 9.820 1,243 -0.45(-4.38%)
Jun 02, 2016 10.28 10.28 10.27 10.27 1,314 +0.45(+4.58%)
Jun 01, 2016 9.730 10.00 9.730 9.820 3,113 +0.50(+5.36%)
May 31, 2016 9.320 9.320 9.320 9.320 428 +0.04(+0.43%)
May 27, 2016 9.120 9.280 9.280 9.280 2,300 -0.05(-0.54%)
May 26, 2016 9.050 9.330 9.050 9.330 403 -0.02(-0.21%)
May 25, 2016 9.350 9.350 9.350 9.350 807 +0.19(+2.07%)
May 24, 2016 9.700 9.700 9.160 9.160 5,815 +0.05(+0.55%)
May 23, 2016 9.360 9.370 9.110 9.110 667 -0.24(-2.57%)
May 19, 2016 9.400 9.460 8.940 9.350 50 -0.18(-1.89%)
May 17, 2016 9.480 9.530 9.530 9.530 2,600 +0.10(+1.08%)
May 16, 2016 9.434 9.434 8.900 9.428 2,928 +0.21(+2.31%)
May 13, 2016 8.520 9.370 8.520 9.215 2,035 -0.01(-0.05%)
May 12, 2016 9.550 9.593 9.111 9.220 9,021 -0.58(-5.92%)
May 11, 2016 9.400 9.810 9.400 9.800 3,210 +0.36(+3.81%)
May 10, 2016 9.750 10.23 9.220 9.440 6,362 -0.76(-7.45%)
May 09, 2016 10.29 10.61 10.20 10.20 1,500 -0.40(-3.77%)
May 05, 2016 10.50 10.60 10.02 10.60 110 -0.13(-1.22%)
May 03, 2016 10.70 10.73 10.73 10.73 7,300 -0.02(-0.18%)
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.