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 (%)
Aug 31, 2005 3.610 3.680 3.610 3.680 600 +0.10(+2.79%)
Aug 30, 2005 3.580 3.580 3.580 3.580 100 -0.00(-0.11%)
Aug 29, 2005 3.560 3.720 3.520 3.584 4,100 -0.06(-1.54%)
Aug 26, 2005 3.610 3.640 3.570 3.640 2,100 +0.08(+2.25%)
Aug 25, 2005 3.540 3.560 3.510 3.560 1,100 -0.02(-0.56%)
Aug 24, 2005 3.550 3.580 3.530 3.580 2,700 -0.04(-1.10%)
Aug 23, 2005 3.650 3.650 3.620 3.620 1,500 -0.06(-1.63%)
Aug 22, 2005 3.630 3.690 3.630 3.680 1,200 +0.05(+1.38%)
Aug 19, 2005 3.630 3.630 3.630 3.630 700 -0.01(-0.27%)
Aug 18, 2005 3.640 3.640 3.640 3.640 0 +0.00(+0.00%)
Aug 17, 2005 3.620 3.650 3.620 3.640 3,300 -0.01(-0.27%)
Aug 16, 2005 3.650 3.650 3.610 3.650 7,700 -0.04(-1.08%)
Aug 15, 2005 3.650 3.690 3.610 3.690 2,800 -0.01(-0.27%)
Aug 12, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Aug 11, 2005 3.600 3.700 3.570 3.700 1,500 +0.06(+1.65%)
Aug 10, 2005 3.660 3.700 3.640 3.640 1,400 +0.01(+0.28%)
Aug 09, 2005 3.650 3.650 3.560 3.630 10,100 -0.02(-0.55%)
Aug 08, 2005 3.650 3.650 3.650 3.650 1,000 +0.07(+1.96%)
Aug 05, 2005 3.580 3.610 3.580 3.580 2,900 -0.01(-0.28%)
Aug 04, 2005 3.600 3.600 3.580 3.590 1,100 +0.01(+0.28%)
Aug 03, 2005 3.610 3.610 3.580 3.580 500 -0.07(-1.92%)
Aug 02, 2005 3.630 3.650 3.630 3.650 1,100 +0.04(+1.11%)
Aug 01, 2005 3.610 3.610 3.610 3.610 200 -0.05(-1.37%)
Jul 29, 2005 3.600 3.660 3.590 3.660 2,400 +0.07(+1.95%)
Jul 28, 2005 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 27, 2005 3.570 3.590 3.570 3.590 1,300 +0.00(+0.00%)
Jul 26, 2005 3.550 3.590 3.550 3.590 1,000 +0.00(+0.00%)
Jul 25, 2005 3.640 3.690 3.580 3.590 6,100 -0.05(-1.37%)
Jul 22, 2005 3.640 3.700 3.640 3.640 2,400 -0.01(-0.27%)
Jul 21, 2005 3.750 3.750 3.650 3.650 3,600 -0.05(-1.35%)
Jul 20, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 19, 2005 3.700 3.750 3.610 3.700 6,700 +0.05(+1.37%)
Jul 18, 2005 3.640 3.700 3.500 3.650 12,300 +0.01(+0.27%)
Jul 15, 2005 3.430 3.640 3.430 3.640 8,700 +0.22(+6.43%)
Jul 14, 2005 3.450 3.470 3.420 3.420 3,200 -0.03(-0.87%)
Jul 13, 2005 3.400 3.450 3.400 3.450 3,200 +0.09(+2.68%)
Jul 12, 2005 3.450 3.450 3.360 3.360 2,800 +0.01(+0.30%)
Jul 11, 2005 3.350 3.350 3.350 3.350 200 +0.01(+0.30%)
Jul 08, 2005 3.280 3.340 3.280 3.340 300 +0.06(+1.83%)
Jul 07, 2005 3.270 3.280 3.270 3.280 700 -0.03(-0.91%)
Jul 06, 2005 3.300 3.350 3.300 3.310 4,100 +0.00(+0.00%)
Jul 05, 2005 3.300 3.330 3.270 3.310 1,700 +0.01(+0.30%)
Jul 01, 2005 3.260 3.300 3.260 3.300 1,700 +0.05(+1.54%)
Jun 30, 2005 3.350 3.350 3.250 3.250 3,500 -0.10(-2.99%)
Jun 29, 2005 3.500 3.500 3.350 3.350 5,200 -0.05(-1.47%)
Jun 28, 2005 3.600 3.620 3.400 3.400 7,200 -0.20(-5.56%)
Jun 27, 2005 3.600 3.630 3.600 3.600 1,000 +0.00(+0.00%)
Jun 24, 2005 3.620 3.626 3.600 3.600 2,400 -0.05(-1.37%)
Jun 23, 2005 3.700 3.760 3.640 3.650 23,100 -0.10(-2.67%)
Jun 22, 2005 3.780 3.780 3.750 3.750 1,000 -0.05(-1.32%)
Jun 21, 2005 3.800 3.800 3.800 3.800 300 +0.01(+0.26%)
Jun 20, 2005 3.700 3.790 3.700 3.790 300 +0.04(+1.07%)
Jun 17, 2005 3.730 3.750 3.650 3.750 9,000 +0.03(+0.81%)
Jun 16, 2005 3.760 3.760 3.690 3.720 4,000 -0.05(-1.33%)
Jun 15, 2005 3.770 3.770 3.770 3.770 800 +0.06(+1.62%)
Jun 14, 2005 3.740 3.770 3.710 3.710 3,000 -0.03(-0.80%)
Jun 13, 2005 3.650 3.750 3.650 3.740 4,900 +0.09(+2.47%)
Jun 10, 2005 3.800 3.800 3.640 3.650 2,000 -0.10(-2.67%)
Jun 09, 2005 3.700 3.760 3.660 3.750 6,400 +0.04(+1.08%)
Jun 08, 2005 3.650 3.850 3.470 3.710 20,300 +0.11(+3.06%)
Jun 07, 2005 3.350 3.600 3.240 3.600 22,500 +0.26(+7.78%)
Jun 06, 2005 3.150 3.360 3.150 3.340 22,200 +0.14(+4.37%)
Jun 03, 2005 3.150 3.200 3.100 3.200 6,600 +0.04(+1.27%)
Jun 02, 2005 3.150 3.160 3.150 3.160 700 +0.01(+0.32%)
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.