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 (%)
Oct 31, 2008 11.25 11.30 11.00 11.25 1,850 +0.25(+2.27%)
Oct 30, 2008 10.90 11.00 10.10 11.00 1,700 +0.00(+0.00%)
Oct 29, 2008 11.00 11.00 11.00 11.00 800 -0.20(-1.79%)
Oct 28, 2008 11.00 11.40 10.65 11.20 1,550 +0.26(+2.38%)
Oct 27, 2008 10.96 10.96 10.94 10.94 200 +0.08(+0.74%)
Oct 24, 2008 11.25 11.25 10.20 10.86 3,200 -0.64(-5.57%)
Oct 23, 2008 11.45 11.50 11.05 11.50 1,350 +0.25(+2.22%)
Oct 22, 2008 11.25 11.25 11.25 11.25 300 +0.10(+0.90%)
Oct 21, 2008 10.57 11.15 10.57 11.15 412 -0.10(-0.89%)
Oct 20, 2008 10.90 11.65 10.70 11.25 1,400 +0.20(+1.81%)
Oct 17, 2008 11.05 12.20 10.49 11.05 0 -0.05(-0.45%)
Oct 16, 2008 10.60 11.10 10.25 11.10 3,411 +1.15(+11.55%)
Oct 15, 2008 12.30 12.30 9.950 9.950 3,100 -2.34(-19.04%)
Oct 14, 2008 11.01 12.29 10.03 12.29 5,473 +2.09(+20.49%)
Oct 13, 2008 8.460 10.20 8.460 10.20 8,200 +1.50(+17.24%)
Oct 10, 2008 9.250 9.750 8.600 8.700 5,198 -1.19(-12.03%)
Oct 09, 2008 9.450 10.00 9.450 9.890 3,977 +0.64(+6.92%)
Oct 08, 2008 9.500 9.750 9.250 9.250 2,082 -0.10(-1.07%)
Oct 07, 2008 10.25 10.45 9.350 9.350 3,407 -0.89(-8.69%)
Oct 06, 2008 11.06 11.06 9.485 10.24 3,234 -1.16(-10.18%)
Oct 03, 2008 12.40 12.40 11.40 11.40 0 -0.60(-5.00%)
Oct 02, 2008 13.40 14.55 12.00 12.00 8,300 -1.60(-11.76%)
Oct 01, 2008 13.00 13.65 12.75 13.60 2,500 +0.60(+4.62%)
Sep 30, 2008 12.37 13.40 11.05 13.00 6,990 +1.55(+13.54%)
Sep 29, 2008 12.19 13.05 11.45 11.45 4,758 -1.94(-14.49%)
Sep 26, 2008 12.27 13.39 12.27 13.39 0 +0.09(+0.68%)
Sep 25, 2008 13.30 13.30 13.30 13.30 300 +0.01(+0.08%)
Sep 24, 2008 13.29 13.29 13.29 13.29 100 -0.28(-2.03%)
Sep 23, 2008 13.00 13.56 13.00 13.56 2,100 +0.87(+6.81%)
Sep 22, 2008 13.01 13.28 12.63 12.70 4,655 -0.78(-5.79%)
Sep 19, 2008 12.05 13.55 12.05 13.48 0 +2.08(+18.25%)
Sep 18, 2008 12.81 12.81 11.05 11.40 9,653 -1.85(-13.96%)
Sep 17, 2008 14.05 14.05 12.75 13.25 4,987 -0.80(-5.69%)
Sep 16, 2008 15.30 15.30 14.04 14.05 4,430 -1.69(-10.74%)
Sep 15, 2008 16.51 16.70 15.01 15.74 12,563 -1.20(-7.08%)
Sep 12, 2008 16.48 17.05 16.47 16.94 3,204 +0.29(+1.74%)
Sep 11, 2008 15.64 17.20 15.64 16.65 41,833 +0.89(+5.65%)
Sep 10, 2008 14.81 15.80 14.44 15.76 24,993 +1.30(+8.99%)
Sep 09, 2008 13.22 14.95 13.22 14.46 17,170 +1.42(+10.89%)
Sep 08, 2008 12.10 13.50 12.10 13.04 11,304 +1.48(+12.80%)
Sep 05, 2008 11.40 11.56 11.10 11.56 0 +0.06(+0.52%)
Sep 04, 2008 11.75 12.00 11.15 11.50 3,175 -0.36(-3.04%)
Sep 03, 2008 12.32 12.85 11.55 11.86 5,570 -0.69(-5.50%)
Sep 02, 2008 12.50 12.84 12.00 12.55 3,300 -0.21(-1.65%)
Aug 29, 2008 12.66 12.99 12.66 12.76 0 -0.14(-1.08%)
Aug 28, 2008 12.75 13.04 12.68 12.90 3,200 +0.22(+1.73%)
Aug 27, 2008 12.80 12.99 12.68 12.68 1,500 -0.02(-0.16%)
Aug 26, 2008 12.96 13.09 12.70 12.70 600 -0.26(-2.01%)
Aug 25, 2008 13.00 13.15 12.88 12.96 5,452 +0.36(+2.86%)
Aug 22, 2008 12.75 13.15 12.60 12.60 0 +0.01(+0.08%)
Aug 21, 2008 12.35 12.62 12.35 12.59 3,600 +0.51(+4.22%)
Aug 20, 2008 11.73 12.47 11.73 12.08 3,045 +0.51(+4.41%)
Aug 19, 2008 12.20 12.20 11.33 11.57 9,660 -0.65(-5.32%)
Aug 18, 2008 12.67 12.70 12.15 12.22 3,930 -0.21(-1.69%)
Aug 15, 2008 12.35 12.60 12.35 12.43 0 +0.10(+0.81%)
Aug 14, 2008 11.94 12.55 11.94 12.33 7,150 +0.53(+4.49%)
Aug 13, 2008 12.49 13.65 11.46 11.80 86,995 +0.27(+2.34%)
Aug 12, 2008 11.53 11.67 11.50 11.53 4,600 -0.41(-3.43%)
Aug 11, 2008 11.91 11.99 11.85 11.94 3,302 +0.04(+0.34%)
Aug 08, 2008 11.48 11.90 11.46 11.90 2,466 +0.44(+3.84%)
Aug 07, 2008 11.46 11.46 11.46 11.46 0 +0.00(+0.00%)
Aug 06, 2008 11.41 11.46 11.40 11.46 600 +0.05(+0.44%)
Aug 05, 2008 11.95 11.95 11.40 11.41 4,433 -0.37(-3.12%)
Aug 04, 2008 11.71 11.96 11.71 11.78 5,708 +0.27(+2.32%)
Aug 01, 2008 11.25 11.99 11.25 11.51 452 +0.11(+0.96%)
Jul 31, 2008 12.00 12.09 11.40 11.40 4,085 -0.62(-5.16%)
Jul 30, 2008 12.09 12.46 11.70 12.02 3,632 -0.28(-2.28%)
Jul 29, 2008 12.30 12.30 12.20 12.30 600 +0.10(+0.82%)
Jul 28, 2008 11.88 12.25 11.88 12.20 552 +0.24(+2.01%)
Jul 25, 2008 12.33 12.33 11.70 11.96 2,320 -0.12(-0.99%)
Jul 24, 2008 11.68 12.11 11.28 12.08 2,140 +0.62(+5.41%)
Jul 23, 2008 11.30 11.57 11.30 11.46 6,400 -0.05(-0.43%)
Jul 22, 2008 11.25 11.55 11.25 11.51 3,400 +0.42(+3.79%)
Jul 21, 2008 11.07 11.50 11.01 11.09 10,793 -0.21(-1.86%)
Jul 18, 2008 11.39 11.39 11.00 11.30 3,874 +0.03(+0.27%)
Jul 17, 2008 11.12 11.48 11.12 11.27 11,475 +0.33(+3.02%)
Jul 16, 2008 10.32 10.95 9.911 10.94 4,162 +0.49(+4.69%)
Jul 15, 2008 11.60 11.60 9.900 10.45 11,082 -0.68(-6.11%)
Jul 14, 2008 12.34 12.50 10.78 11.13 10,103 -1.35(-10.78%)
Jul 11, 2008 13.56 13.56 12.00 12.47 21,160 -0.36(-2.77%)
Jul 10, 2008 11.03 12.85 10.53 12.83 10,307 +1.97(+18.14%)
Jul 09, 2008 9.670 11.08 9.670 10.86 19,600 +1.26(+13.12%)
Jul 08, 2008 9.300 9.600 8.850 9.600 22,084 +0.20(+2.13%)
Jul 07, 2008 10.36 10.38 9.400 9.400 16,950 -1.08(-10.31%)
Jul 04, 2008 11.00 12.46 10.36 10.48 16,923 +0.00(+0.00%)
Jul 03, 2008 11.00 12.46 10.36 10.48 16,923 -1.48(-12.37%)
Jul 02, 2008 10.36 12.30 10.20 11.96 19,708 +0.57(+5.00%)
Jul 01, 2008 10.67 11.70 10.67 11.39 22,141 +0.48(+4.40%)
Jun 30, 2008 12.99 12.99 10.62 10.91 27,625 -1.98(-15.36%)
Jun 27, 2008 16.03 16.60 12.35 12.89 48,389 -3.41(-20.92%)
Jun 26, 2008 18.23 18.24 16.19 16.30 53,975 -1.95(-10.68%)
Jun 25, 2008 17.31 18.40 17.08 18.25 31,744 +1.25(+7.35%)
Jun 24, 2008 15.61 17.30 15.61 17.00 32,069 +1.33(+8.49%)
Jun 23, 2008 14.71 16.90 14.55 15.67 57,279 +1.25(+8.68%)
Jun 20, 2008 13.25 14.75 12.92 14.42 32,450 +1.14(+8.57%)
Jun 19, 2008 12.86 13.50 12.46 13.28 18,828 +0.90(+7.27%)
Jun 18, 2008 11.10 12.60 11.10 12.38 18,776 +1.42(+12.96%)
Jun 17, 2008 9.260 11.12 9.260 10.96 25,223 +1.20(+12.30%)
Jun 16, 2008 9.050 9.970 8.580 9.760 19,792 +1.39(+16.61%)
Jun 13, 2008 8.720 8.720 8.121 8.370 28,819 +0.01(+0.12%)
Jun 12, 2008 7.930 8.450 7.850 8.360 15,624 +0.43(+5.42%)
Jun 11, 2008 8.000 8.250 7.929 7.930 1,602 -0.07(-0.88%)
Jun 10, 2008 7.908 8.250 7.760 8.000 33,756 -0.08(-0.99%)
Jun 09, 2008 8.650 8.650 8.080 8.080 6,726 -0.28(-3.35%)
Jun 06, 2008 8.060 8.750 8.060 8.360 8,578 -0.16(-1.88%)
Jun 05, 2008 9.300 9.310 8.000 8.520 19,417 -0.38(-4.27%)
Jun 04, 2008 8.280 9.165 8.000 8.900 16,926 +0.46(+5.45%)
Jun 03, 2008 9.250 9.880 8.270 8.440 38,554 -0.96(-10.21%)
Jun 02, 2008 10.93 10.93 9.400 9.400 20,056 -1.53(-14.00%)
May 30, 2008 11.50 11.50 10.75 10.93 11,775 -0.72(-6.18%)
May 29, 2008 11.09 11.65 11.01 11.65 3,542 +0.32(+2.82%)
May 28, 2008 11.60 11.78 11.05 11.33 16,038 -0.52(-4.39%)
May 27, 2008 12.00 12.00 11.75 11.85 1,300 -0.10(-0.84%)
May 26, 2008 11.84 11.98 11.81 11.95 0 +0.00(+0.00%)
May 23, 2008 11.84 11.98 11.81 11.95 1,940 -0.04(-0.33%)
May 22, 2008 12.00 12.20 11.78 11.99 10,113 +0.18(+1.52%)
May 21, 2008 12.49 12.49 11.05 11.81 60,209 -0.40(-3.28%)
May 20, 2008 12.71 13.24 12.21 12.21 8,150 -0.37(-2.94%)
May 19, 2008 12.70 12.70 12.20 12.58 10,100 +0.38(+3.11%)
May 16, 2008 12.34 12.50 12.17 12.20 650 -0.30(-2.40%)
May 15, 2008 12.14 12.50 12.06 12.50 3,615 +0.50(+4.17%)
May 14, 2008 12.36 12.85 12.00 12.00 12,346 -0.36(-2.91%)
May 13, 2008 12.37 13.75 11.75 12.36 13,344 -0.34(-2.68%)
May 12, 2008 12.62 12.84 12.50 12.70 7,110 +0.16(+1.28%)
May 09, 2008 12.25 13.25 12.12 12.54 2,252 +0.24(+1.95%)
May 08, 2008 12.63 12.63 12.30 12.30 4,793 +0.04(+0.33%)
May 07, 2008 13.35 13.57 12.13 12.26 19,650 -0.77(-5.91%)
May 06, 2008 14.33 14.33 13.01 13.03 9,991 -1.45(-10.01%)
May 05, 2008 14.70 14.70 14.48 14.48 4,468 -0.04(-0.24%)
May 02, 2008 14.50 15.00 14.14 14.52 7,042 +0.17(+1.15%)
May 01, 2008 13.83 14.92 13.83 14.35 6,888 +0.62(+4.52%)
Apr 30, 2008 12.60 14.00 12.56 13.73 34,700 +1.31(+10.55%)
Apr 29, 2008 12.56 13.28 12.42 12.42 4,025 +0.02(+0.16%)
Apr 28, 2008 12.24 12.40 12.03 12.40 10,652 +0.24(+1.97%)
Apr 25, 2008 11.40 12.16 11.40 12.16 8,000 +0.78(+6.85%)
Apr 24, 2008 11.84 11.94 11.28 11.38 18,865 -0.46(-3.89%)
Apr 23, 2008 12.41 12.41 11.80 11.84 20,424 -0.58(-4.67%)
Apr 22, 2008 12.33 12.58 12.33 12.42 8,510 -0.04(-0.32%)
Apr 21, 2008 12.02 12.75 12.02 12.46 24,865 -0.43(-3.34%)
Apr 18, 2008 13.96 13.96 12.25 12.89 36,226 -0.76(-5.57%)
Apr 17, 2008 14.80 14.80 13.60 13.65 35,142 -1.15(-7.77%)
Apr 16, 2008 15.32 15.32 14.60 14.80 3,289 -0.14(-0.94%)
Apr 15, 2008 14.51 15.10 14.51 14.94 5,395 +0.64(+4.47%)
Apr 14, 2008 14.70 14.70 14.30 14.30 1,851 -0.37(-2.53%)
Apr 11, 2008 15.05 15.16 14.50 14.67 5,200 -0.44(-2.91%)
Apr 10, 2008 15.07 15.40 15.06 15.11 1,200 +0.01(+0.07%)
Apr 09, 2008 15.06 15.40 14.99 15.10 1,800 +0.15(+1.00%)
Apr 08, 2008 14.81 15.36 14.81 14.95 2,600 +0.14(+0.95%)
Apr 07, 2008 14.30 15.46 14.30 14.81 13,900 +0.70(+4.96%)
Apr 04, 2008 14.42 14.58 14.00 14.11 2,200 +0.12(+0.83%)
Apr 03, 2008 14.00 14.27 13.99 13.99 1,040 -0.01(-0.04%)
Apr 02, 2008 14.35 14.35 14.00 14.00 8,600 -0.15(-1.06%)
Apr 01, 2008 13.71 14.25 13.63 14.15 5,800 +0.44(+3.21%)
Mar 31, 2008 13.59 13.92 13.59 13.71 7,800 -0.11(-0.80%)
Mar 28, 2008 13.65 13.92 13.65 13.82 3,600 +0.37(+2.75%)
Mar 27, 2008 13.71 13.71 13.30 13.45 5,200 -0.52(-3.72%)
Mar 26, 2008 14.25 14.25 13.66 13.97 6,900 +0.19(+1.38%)
Mar 25, 2008 13.50 14.00 13.40 13.78 5,500 +0.13(+0.95%)
Mar 24, 2008 13.91 14.40 13.55 13.65 8,500 -0.45(-3.19%)
Mar 21, 2008 14.35 14.41 13.75 14.10 30,500 +0.00(+0.00%)
Mar 20, 2008 14.35 14.41 13.75 14.10 30,500 -0.30(-2.08%)
Mar 19, 2008 14.60 15.52 14.40 14.40 31,000 -0.39(-2.64%)
Mar 18, 2008 15.78 15.85 14.63 14.79 14,455 -0.91(-5.80%)
Mar 17, 2008 16.30 16.30 15.70 15.70 22,900 -0.63(-3.87%)
Mar 14, 2008 16.53 16.77 16.30 16.33 24,120 -0.20(-1.20%)
Mar 13, 2008 16.10 16.53 15.88 16.53 3,200 +0.50(+3.12%)
Mar 12, 2008 16.00 16.20 15.77 16.03 22,400 +0.23(+1.46%)
Mar 11, 2008 16.46 16.46 15.65 15.80 1,600 -0.25(-1.56%)
Mar 10, 2008 17.30 17.30 16.00 16.05 28,700 -1.11(-6.47%)
Mar 07, 2008 16.30 18.44 16.30 17.16 12,924 +0.24(+1.42%)
Mar 06, 2008 15.60 17.00 15.60 16.92 18,700 +1.26(+8.05%)
Mar 05, 2008 15.80 15.85 15.40 15.66 7,300 +0.05(+0.32%)
Mar 04, 2008 14.70 15.96 14.70 15.61 10,200 +0.21(+1.36%)
Mar 03, 2008 15.90 15.90 15.15 15.40 18,100 -0.39(-2.46%)
Feb 29, 2008 16.90 16.90 15.65 15.79 7,900 -1.36(-7.94%)
Feb 28, 2008 17.00 17.28 16.83 17.15 9,404 +0.25(+1.48%)
Feb 27, 2008 16.74 18.20 16.00 16.90 65,857 +2.65(+18.60%)
Feb 26, 2008 14.00 14.26 14.00 14.25 9,300 -0.22(-1.52%)
Feb 25, 2008 14.51 14.51 14.06 14.47 15,900 -0.18(-1.23%)
Feb 22, 2008 15.05 15.13 13.44 14.65 5,600 -0.51(-3.36%)
Feb 21, 2008 15.06 15.42 15.05 15.16 27,900 -0.22(-1.43%)
Feb 20, 2008 14.54 15.64 14.54 15.38 6,600 +0.39(+2.60%)
Feb 19, 2008 13.82 15.68 13.64 14.99 23,400 +1.44(+10.64%)
Feb 18, 2008 13.82 13.94 13.32 13.55 0 +0.00(+0.00%)
Feb 15, 2008 13.82 13.94 13.32 13.55 10,700 -0.20(-1.47%)
Feb 14, 2008 14.38 14.38 13.65 13.75 9,300 -0.59(-4.11%)
Feb 13, 2008 15.30 15.30 13.50 14.34 6,700 -0.15(-1.04%)
Feb 12, 2008 15.83 15.83 14.49 14.49 13,232 -1.77(-10.89%)
Feb 11, 2008 16.74 16.80 15.70 16.26 7,100 -0.46(-2.75%)
Feb 08, 2008 16.92 16.92 16.05 16.72 8,100 +0.23(+1.39%)
Feb 07, 2008 16.45 16.75 16.29 16.49 1,800 +0.41(+2.55%)
Feb 06, 2008 16.20 16.24 16.00 16.08 6,400 -0.07(-0.43%)
Feb 05, 2008 16.20 16.24 16.03 16.15 5,800 -0.05(-0.31%)
Feb 04, 2008 17.04 17.04 16.03 16.20 8,000 -0.68(-4.03%)
Feb 01, 2008 17.24 17.40 16.62 16.88 13,500 +0.08(+0.48%)
Jan 31, 2008 17.20 17.25 16.25 16.80 6,900 +0.19(+1.14%)
Jan 30, 2008 16.20 17.60 16.14 16.61 12,600 +0.28(+1.71%)
Jan 29, 2008 16.30 16.63 16.03 16.33 10,200 +0.20(+1.24%)
Jan 28, 2008 16.49 16.49 15.80 16.13 13,450 -0.16(-0.98%)
Jan 25, 2008 16.00 16.30 15.70 16.29 3,900 +0.32(+2.00%)
Jan 24, 2008 16.20 16.31 15.80 15.97 8,134 +0.18(+1.14%)
Jan 23, 2008 16.60 16.60 15.34 15.79 10,600 -0.29(-1.80%)
Jan 22, 2008 17.04 17.39 16.00 16.08 19,875 -2.63(-14.06%)
Jan 21, 2008 16.45 18.71 15.49 18.71 0 +0.00(+0.00%)
Jan 18, 2008 16.45 18.71 15.49 18.71 26,257 +1.81(+10.71%)
Jan 17, 2008 18.39 18.42 16.90 16.90 6,200 -1.49(-8.10%)
Jan 16, 2008 18.18 18.49 17.46 18.39 3,800 +0.14(+0.77%)
Jan 15, 2008 19.85 20.50 18.00 18.25 15,400 -2.10(-10.32%)
Jan 14, 2008 19.65 20.80 19.65 20.35 9,800 +0.95(+4.90%)
Jan 11, 2008 18.60 19.76 18.40 19.40 10,400 +1.00(+5.43%)
Jan 10, 2008 17.98 19.70 17.19 18.40 20,500 -0.02(-0.11%)
Jan 09, 2008 20.00 20.00 18.35 18.42 16,080 -2.12(-10.32%)
Jan 08, 2008 21.70 22.25 20.32 20.54 21,900 -1.46(-6.64%)
Jan 07, 2008 23.63 23.85 21.45 22.00 29,700 -2.50(-10.20%)
Jan 04, 2008 25.10 26.67 24.26 24.50 50,900 -1.38(-5.33%)
Jan 03, 2008 24.95 26.67 24.69 25.88 26,675 +1.23(+4.99%)
Jan 02, 2008 24.82 24.91 23.10 24.65 20,400 +1.45(+6.25%)
Jan 01, 2008 22.50 24.37 22.33 23.20 0 +0.00(+0.00%)
Dec 31, 2007 22.50 24.37 22.33 23.20 11,825 +0.43(+1.89%)
Dec 28, 2007 22.60 23.00 22.60 22.77 3,900 -0.22(-0.96%)
Dec 27, 2007 22.80 23.06 22.24 22.99 4,800 -0.07(-0.32%)
Dec 26, 2007 21.61 23.45 21.31 23.06 28,100 +1.75(+8.23%)
Dec 24, 2007 20.37 22.40 20.00 21.31 25,550 +1.34(+6.71%)
Dec 21, 2007 19.69 19.97 19.69 19.97 10,400 +0.16(+0.81%)
Dec 20, 2007 19.92 19.92 19.20 19.81 22,400 -0.04(-0.20%)
Dec 19, 2007 19.60 20.00 19.35 19.85 2,400 +0.50(+2.58%)
Dec 18, 2007 18.87 19.80 18.87 19.35 2,150 +0.01(+0.05%)
Dec 17, 2007 20.05 21.00 19.25 19.34 7,100 -0.33(-1.68%)
Dec 14, 2007 20.00 20.17 18.63 19.67 4,600 +0.02(+0.10%)
Dec 13, 2007 19.35 19.79 19.35 19.65 3,500 -0.10(-0.51%)
Dec 12, 2007 19.78 19.78 19.68 19.75 3,400 +0.26(+1.33%)
Dec 11, 2007 18.82 19.75 18.82 19.49 2,910 +0.51(+2.69%)
Dec 10, 2007 19.07 19.75 18.90 18.98 8,200 +0.14(+0.74%)
Dec 07, 2007 18.40 18.91 17.40 18.84 25,300 +0.24(+1.29%)
Dec 06, 2007 19.06 19.08 17.74 18.60 8,400 -0.11(-0.59%)
Dec 05, 2007 18.60 18.75 18.30 18.71 10,200 +0.71(+3.94%)
Dec 04, 2007 18.25 18.86 17.83 18.00 14,400 +0.17(+0.95%)
Dec 03, 2007 18.38 18.38 17.83 17.83 10,600 -0.55(-2.99%)
Nov 30, 2007 18.00 18.38 17.49 18.38 4,900 +0.58(+3.26%)
Nov 29, 2007 18.08 18.08 16.69 17.80 13,900 -0.42(-2.31%)
Nov 28, 2007 17.11 18.89 16.91 18.22 6,900 +1.35(+8.00%)
Nov 27, 2007 17.10 17.36 16.50 16.87 9,200 -0.39(-2.26%)
Nov 26, 2007 16.90 17.88 16.50 17.26 17,700 +0.28(+1.65%)
Nov 23, 2007 18.25 18.43 16.52 16.98 8,900 -1.77(-9.44%)
Nov 21, 2007 20.30 20.46 18.25 18.75 11,900 -1.66(-8.13%)
Nov 20, 2007 20.68 21.07 20.37 20.41 11,100 -0.44(-2.11%)
Nov 19, 2007 20.10 21.10 19.50 20.85 16,400 +0.05(+0.24%)
Nov 16, 2007 18.29 20.80 18.10 20.80 47,900 +2.80(+15.56%)
Nov 15, 2007 18.50 18.50 17.51 18.00 12,200 -0.50(-2.70%)
Nov 14, 2007 17.81 19.00 17.54 18.50 9,700 +0.54(+3.01%)
Nov 13, 2007 17.97 18.87 17.80 17.96 10,100 -0.29(-1.59%)
Nov 12, 2007 17.65 19.00 17.31 18.25 20,075 -0.24(-1.30%)
Nov 09, 2007 18.60 18.60 18.12 18.49 19,300 -0.24(-1.28%)
Nov 08, 2007 16.00 19.00 16.00 18.73 83,300 +5.33(+39.78%)
Nov 07, 2007 13.31 13.70 13.20 13.40 9,300 -0.10(-0.74%)
Nov 06, 2007 14.40 14.40 13.30 13.50 50,800 -1.33(-8.97%)
Nov 05, 2007 14.65 14.90 14.50 14.83 4,400 -0.37(-2.43%)
Nov 02, 2007 15.15 15.50 15.15 15.20 800 -0.10(-0.65%)
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.