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 28, 2017 10.00 10.00 9.950 9.980 860 +0.01(+0.11%)
Feb 27, 2017 9.850 10.14 9.850 9.969 4,183 -0.03(-0.31%)
Feb 24, 2017 9.755 10.00 9.755 10.00 2,885 -0.20(-1.96%)
Feb 22, 2017 10.20 1 -0.12(-1.12%)
Feb 21, 2017 10.35 10.55 10.30 10.32 2,110 -0.03(-0.33%)
Feb 17, 2017 10.35 10.35 10.35 0 -0.05(-0.48%)
Feb 16, 2017 10.20 10.95 10.20 10.40 21,219 +0.30(+2.97%)
Feb 15, 2017 9.525 10.20 9.525 10.10 10,292 +0.45(+4.66%)
Feb 14, 2017 9.650 9.650 9.650 9.650 824 -0.05(-0.52%)
Feb 13, 2017 9.700 9.785 9.700 9.700 2,761 -0.10(-1.02%)
Feb 10, 2017 9.800 9.800 9.705 9.800 3,355 -0.02(-0.25%)
Feb 09, 2017 9.875 9.875 9.825 9.825 939 -0.12(-1.21%)
Feb 07, 2017 9.945 30 +0.10(+0.96%)
Feb 06, 2017 9.750 10.00 9.750 9.850 4,686 -0.22(-2.18%)
Feb 03, 2017 10.05 10.25 10.00 10.07 1,754 +0.10(+0.95%)
Feb 02, 2017 9.700 10.00 9.700 9.975 1,336 -0.12(-1.24%)
Feb 01, 2017 10.45 10.46 10.00 10.10 3,926 -0.33(-3.21%)
Jan 31, 2017 10.37 10.43 10.37 10.43 427 +0.06(+0.57%)
Jan 30, 2017 10.60 10.60 10.21 10.38 1,800 -0.21(-1.95%)
Jan 27, 2017 10.55 10.58 10.55 10.58 1,519 -0.17(-1.57%)
Jan 26, 2017 10.70 10.75 10.51 10.75 622 +0.00(+0.00%)
Jan 25, 2017 10.59 10.75 10.59 10.75 1,125 +0.25(+2.38%)
Jan 24, 2017 10.62 10.75 10.45 10.50 8,901 -0.50(-4.55%)
Jan 23, 2017 10.95 11.00 10.57 11.00 394 +0.21(+1.90%)
Jan 20, 2017 10.80 10.80 10.60 10.79 1,924 +0.24(+2.32%)
Jan 19, 2017 11.10 11.10 10.55 10.55 8,776 -0.40(-3.65%)
Jan 18, 2017 10.65 10.95 10.65 10.95 9,990 +0.20(+1.86%)
Jan 17, 2017 10.45 11.10 10.45 10.75 9,056 +0.50(+4.88%)
Jan 13, 2017 10.25 10.25 10.25 0 -0.20(-1.91%)
Jan 12, 2017 10.40 10.45 10.20 10.45 3,665 +0.20(+1.95%)
Jan 11, 2017 10.25 10.25 10.25 10.25 300 -0.17(-1.68%)
Jan 10, 2017 10.25 10.42 10.10 10.42 2,101 -0.01(-0.12%)
Jan 09, 2017 10.45 10.45 10.30 10.44 3,703 -0.01(-0.12%)
Jan 06, 2017 10.35 10.45 10.34 10.45 1,059 +0.10(+0.97%)
Jan 05, 2017 10.45 10.45 10.25 10.35 11,343 +0.02(+0.15%)
Jan 04, 2017 10.00 10.35 9.850 10.33 10,972 +0.33(+3.35%)
Jan 03, 2017 9.700 10.20 9.700 10.00 12,441 +0.55(+5.82%)
Dec 30, 2016 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 29, 2016 9.450 9.450 9.450 9.450 790 +0.00(+0.00%)
Dec 28, 2016 9.400 9.450 9.395 9.450 1,738 +0.05(+0.53%)
Dec 27, 2016 9.300 9.400 9.225 9.400 8,900 +0.00(+0.00%)
Dec 23, 2016 9.400 9.400 9.400 0 +0.10(+1.08%)
Dec 22, 2016 9.300 9.300 9.200 9.300 2,748 +0.03(+0.27%)
Dec 21, 2016 9.300 9.300 9.271 9.275 5,269 +0.12(+1.31%)
Dec 20, 2016 9.155 9.155 9.155 9.155 200 -0.10(-1.03%)
Dec 19, 2016 9.000 9.250 9.000 9.250 600 +0.16(+1.76%)
Dec 16, 2016 9.000 9.250 9.000 9.090 2,126 +0.08(+0.94%)
Dec 15, 2016 9.000 9.050 9.000 9.005 733 +0.01(+0.06%)
Dec 14, 2016 9.000 9.150 9.000 9.000 1,371 -0.15(-1.64%)
Dec 12, 2016 9.150 15 +0.05(+0.55%)
Dec 09, 2016 8.800 9.100 8.750 9.100 1,265 -0.15(-1.62%)
Dec 08, 2016 9.300 9.300 8.650 9.250 8,048 -0.05(-0.59%)
Dec 07, 2016 9.325 9.350 9.300 9.305 1,160 +0.15(+1.69%)
Dec 05, 2016 9.150 29 +0.22(+2.44%)
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.