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 29, 2012 10.22 10.22 9.820 9.820 735 -0.18(-1.79%)
Feb 28, 2012 9.800 10.22 9.550 9.999 13,608 +0.12(+1.21%)
Feb 27, 2012 10.32 10.32 9.000 9.880 18,684 -0.63(-5.99%)
Feb 24, 2012 10.80 10.98 10.42 10.51 1,945 +0.02(+0.19%)
Feb 23, 2012 10.33 10.58 10.03 10.49 1,228 +0.01(+0.10%)
Feb 22, 2012 10.42 10.48 10.42 10.48 270 -0.50(-4.55%)
Feb 21, 2012 10.90 10.98 10.90 10.98 1,100 +0.23(+2.14%)
Feb 17, 2012 10.68 10.75 10.22 10.75 950 +0.02(+0.19%)
Feb 16, 2012 9.780 10.94 9.690 10.73 14,949 +0.59(+5.82%)
Feb 15, 2012 11.74 11.74 9.890 10.14 8,828 -1.51(-12.96%)
Feb 14, 2012 11.56 11.65 11.03 11.65 1,007 +0.10(+0.87%)
Feb 13, 2012 11.36 11.75 11.25 11.55 6,861 +0.23(+2.03%)
Feb 10, 2012 10.91 11.90 10.91 11.32 4,770 +0.42(+3.85%)
Feb 09, 2012 10.50 11.00 10.48 10.90 2,365 +0.41(+3.91%)
Feb 08, 2012 10.22 10.62 9.950 10.49 1,066 +0.19(+1.84%)
Feb 07, 2012 10.09 10.58 10.00 10.30 6,190 +0.20(+1.99%)
Feb 06, 2012 10.00 10.10 9.810 10.10 3,804 +0.10(+0.99%)
Feb 03, 2012 10.08 10.10 10.00 10.00 500 -0.02(-0.20%)
Feb 02, 2012 9.990 10.02 9.990 10.02 1,249 +0.17(+1.73%)
Feb 01, 2012 9.300 9.850 9.300 9.850 8,433 +0.16(+1.61%)
Jan 31, 2012 9.490 9.750 9.460 9.694 2,040 +0.43(+4.68%)
Jan 30, 2012 9.420 9.420 9.240 9.261 2,652 -0.29(-3.03%)
Jan 27, 2012 9.073 9.676 9.073 9.550 1,513 +0.48(+5.29%)
Jan 26, 2012 9.100 9.100 9.030 9.070 1,409 +0.20(+2.25%)
Jan 25, 2012 8.220 8.870 8.220 8.870 3,867 +0.42(+4.97%)
Jan 24, 2012 8.300 8.600 8.300 8.450 2,529 +0.05(+0.60%)
Jan 23, 2012 8.600 8.600 8.400 8.400 600 -0.05(-0.59%)
Jan 20, 2012 8.140 8.500 8.140 8.450 4,364 +0.35(+4.32%)
Jan 19, 2012 7.940 8.340 7.940 8.100 4,235 -0.10(-1.22%)
Jan 18, 2012 7.960 9.090 7.960 8.200 7,725 +0.36(+4.59%)
Jan 17, 2012 7.150 7.848 7.150 7.840 4,109 +0.58(+7.99%)
Jan 13, 2012 7.340 7.340 7.260 7.260 760 -0.08(-1.09%)
Jan 11, 2012 7.450 7.340 7.340 7.340 4,500 -0.11(-1.48%)
Jan 10, 2012 6.700 7.450 6.190 7.450 12,502 +0.93(+14.26%)
Jan 09, 2012 6.700 6.700 6.520 6.520 300 -0.18(-2.69%)
Jan 06, 2012 6.630 6.700 6.630 6.700 2,883 +0.20(+3.03%)
Jan 05, 2012 6.700 6.700 6.503 6.503 620 -0.14(-2.06%)
Jan 04, 2012 6.080 6.640 6.000 6.640 6,263 +0.49(+7.97%)
Dec 30, 2011 6.270 6.270 6.150 6.150 2,489 -0.35(-5.38%)
Dec 29, 2011 6.670 7.030 6.500 6.500 3,485 -0.58(-8.19%)
Dec 28, 2011 7.030 7.650 7.030 7.080 6,118 -0.09(-1.26%)
Dec 27, 2011 7.470 7.520 7.001 7.170 3,185 -0.50(-6.52%)
Dec 23, 2011 7.520 7.670 7.520 7.670 700 +0.28(+3.79%)
Dec 21, 2011 7.300 7.630 7.300 7.390 1,562 -0.05(-0.67%)
Dec 20, 2011 7.180 7.440 7.180 7.440 542 +0.48(+6.90%)
Dec 19, 2011 6.100 7.390 6.100 6.960 9,554 +0.20(+2.96%)
Dec 16, 2011 6.960 7.009 6.580 6.760 1,560 -0.31(-4.38%)
Dec 15, 2011 7.520 7.589 7.050 7.070 8,273 -0.48(-6.36%)
Dec 14, 2011 7.640 8.020 7.510 7.550 13,999 -0.04(-0.53%)
Dec 13, 2011 7.350 7.590 7.350 7.590 675 +0.12(+1.61%)
Dec 12, 2011 7.470 7.470 7.470 7.470 100 -0.33(-4.23%)
Dec 09, 2011 7.750 7.800 7.750 7.800 801 +0.05(+0.65%)
Dec 08, 2011 7.800 7.840 7.750 7.750 1,800 -0.09(-1.15%)
Dec 07, 2011 8.000 8.000 7.700 7.840 3,970 -0.24(-2.97%)
Dec 06, 2011 7.690 8.160 7.690 8.080 3,525 +0.38(+4.94%)
Dec 05, 2011 7.980 8.000 7.411 7.700 4,982 -0.22(-2.78%)
Dec 02, 2011 8.130 8.130 7.830 7.920 1,300 +0.02(+0.25%)
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.