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, 2022 4.230 4.590 3.900 4.030 274,918 -0.37(-8.41%)
Feb 25, 2022 4.600 4.400 4.101 4.400 425,082 -0.13(-2.87%)
Feb 24, 2022 4.010 4.630 3.920 4.530 738,130 +0.34(+8.11%)
Feb 23, 2022 4.120 4.660 4.050 4.190 1,287,851 +0.00(+0.00%)
Feb 22, 2022 4.050 4.450 4.050 4.190 748,669 +0.04(+0.96%)
Feb 18, 2022 4.150 0 -0.56(-11.89%)
Feb 17, 2022 5.130 5.130 4.700 4.710 60,012 -0.18(-3.68%)
Feb 16, 2022 4.880 5.050 4.860 4.890 51,806 -0.04(-0.81%)
Feb 15, 2022 4.750 5.000 4.750 4.930 44,075 +0.21(+4.45%)
Feb 14, 2022 4.790 5.195 4.700 4.720 96,159 -0.18(-3.67%)
Feb 11, 2022 4.940 5.340 4.900 4.900 191,446 -0.05(-1.01%)
Feb 10, 2022 6.160 6.516 4.800 4.950 1,119,652 -1.32(-21.05%)
Feb 09, 2022 6.170 6.450 6.050 6.270 136,376 +0.26(+4.33%)
Feb 08, 2022 5.860 6.230 5.850 6.010 110,927 +0.16(+2.74%)
Feb 07, 2022 5.990 6.410 5.700 5.850 237,320 -0.17(-2.82%)
Feb 04, 2022 6.020 6.490 5.830 6.020 415,474 -0.13(-2.11%)
Feb 03, 2022 6.190 5.990 6.150 27,779 -0.27(-4.21%)
Feb 02, 2022 6.200 6.757 5.910 6.420 240,173 +0.19(+3.05%)
Feb 01, 2022 6.000 6.390 5.800 6.230 220,185 +0.20(+3.32%)
Jan 31, 2022 6.010 6.030 170,457 -0.06(-0.99%)
Jan 28, 2022 6.050 6.980 5.500 6.090 590,266 -0.05(-0.81%)
Jan 27, 2022 7.980 8.278 5.560 6.140 613,743 -1.86(-23.25%)
Jan 26, 2022 7.950 8.450 7.810 8.000 164,210 +0.09(+1.14%)
Jan 25, 2022 7.520 8.450 7.458 7.910 339,512 +0.23(+2.99%)
Jan 24, 2022 7.950 8.200 7.430 7.680 230,237 -0.50(-6.11%)
Jan 21, 2022 9.440 9.690 7.970 8.180 547,025 -1.37(-14.35%)
Jan 20, 2022 9.340 10.00 9.310 9.550 473,864 +0.16(+1.70%)
Jan 19, 2022 9.720 9.961 9.320 9.390 203,064 -0.89(-8.66%)
Jan 18, 2022 9.740 10.73 9.740 10.28 411,075 +0.37(+3.73%)
Jan 14, 2022 9.910 0 +0.58(+6.22%)
Jan 13, 2022 9.060 9.450 9.060 9.330 139,376 +0.21(+2.30%)
Jan 12, 2022 9.370 9.980 9.100 9.120 652,039 -0.41(-4.30%)
Jan 11, 2022 9.470 10.62 9.000 9.530 1,396,393 +0.03(+0.32%)
Jan 10, 2022 10.69 11.51 9.500 9.500 815,554 -38.49(-80.20%)
Jan 07, 2022 57.12 60.20 44.04 47.99 347,286 -9.26(-16.17%)
Jan 06, 2022 58.60 60.20 53.78 57.25 360,528 -0.95(-1.63%)
Jan 05, 2022 56.30 59.23 47.32 58.20 699,099 +1.60(+2.83%)
Jan 04, 2022 63.50 63.80 56.29 56.60 467,218 -5.85(-9.37%)
Jan 03, 2022 60.24 63.42 59.00 62.45 325,283 +2.75(+4.61%)
Dec 31, 2021 59.75 60.43 58.30 59.70 498,964 -2.05(-3.32%)
Dec 30, 2021 59.10 61.85 59.10 61.75 644,670 +3.03(+5.16%)
Dec 29, 2021 59.33 59.90 52.50 58.72 626,201 -0.87(-1.46%)
Dec 28, 2021 61.00 64.88 56.32 59.59 407,392 -0.34(-0.57%)
Dec 27, 2021 54.57 60.94 51.16 59.93 424,464 +4.94(+8.98%)
Dec 23, 2021 50.99 57.29 49.10 54.99 317,480 +4.18(+8.23%)
Dec 22, 2021 45.29 51.89 42.00 50.81 414,056 +3.96(+8.45%)
Dec 21, 2021 51.16 52.27 45.20 46.85 147,763 -3.70(-7.32%)
Dec 20, 2021 48.00 54.03 46.32 50.55 149,241 +5.06(+11.12%)
Dec 17, 2021 41.10 50.22 41.10 45.49 401,938 +4.39(+10.68%)
Dec 16, 2021 40.51 43.70 40.00 41.10 207,986 +1.61(+4.08%)
Dec 15, 2021 38.43 43.10 38.01 39.49 133,672 +0.41(+1.05%)
Dec 14, 2021 36.98 39.80 36.26 39.08 128,854 +2.26(+6.14%)
Dec 13, 2021 36.25 37.50 36.02 36.82 19,155 -0.18(-0.49%)
Dec 10, 2021 36.69 40.00 35.80 37.00 43,119 +1.79(+5.08%)
Dec 09, 2021 36.20 36.65 33.88 35.21 8,521 -0.91(-2.52%)
Dec 08, 2021 35.96 38.30 34.07 36.12 50,428 +1.13(+3.23%)
Dec 07, 2021 31.55 35.48 31.13 34.99 34,123 +2.34(+7.17%)
Dec 06, 2021 32.15 33.10 28.80 32.65 58,676 +1.01(+3.19%)
Dec 03, 2021 34.40 35.81 31.22 31.64 39,444 -2.84(-8.24%)
Dec 02, 2021 36.84 36.84 34.20 34.48 32,376 -1.73(-4.78%)
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.