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 30, 2015 8.650 8.700 8.650 8.680 1,113 -0.22(-2.47%)
Oct 29, 2015 8.861 8.910 8.861 8.900 1,113 +0.16(+1.83%)
Oct 28, 2015 9.180 9.180 8.740 8.740 759 -0.06(-0.68%)
Oct 27, 2015 8.900 8.900 8.800 8.800 400 -0.07(-0.79%)
Oct 26, 2015 8.510 8.880 8.510 8.870 1,741 +0.19(+2.19%)
Oct 23, 2015 9.000 9.730 8.650 8.680 19,746 -0.24(-2.69%)
Oct 22, 2015 8.920 8.920 8.920 8.920 356 -0.03(-0.37%)
Oct 21, 2015 8.950 9.330 8.950 8.953 1,020 -0.15(-1.61%)
Oct 20, 2015 9.050 9.114 9.050 9.100 1,438 -0.29(-3.09%)
Oct 19, 2015 9.500 9.500 9.350 9.390 1,061 -0.26(-2.69%)
Oct 16, 2015 9.021 9.650 9.020 9.650 2,646 +0.19(+2.01%)
Oct 15, 2015 9.125 9.460 9.125 9.460 355 +0.18(+1.94%)
Oct 13, 2015 9.080 9.290 9.080 9.280 2 +0.54(+6.17%)
Oct 12, 2015 8.470 8.741 8.470 8.741 550 -0.26(-2.88%)
Oct 09, 2015 9.000 9.000 9.000 9.000 355 +0.29(+3.38%)
Oct 08, 2015 8.750 8.750 8.400 8.706 994 -0.28(-3.16%)
Oct 07, 2015 8.600 8.990 8.210 8.990 3,099 +0.29(+3.33%)
Oct 06, 2015 8.890 8.890 8.700 8.700 1,349 +0.00(+0.00%)
Oct 05, 2015 9.270 9.350 8.520 8.700 13,563 -0.65(-6.95%)
Oct 01, 2015 10.01 9.350 9.350 9.350 1,000 -0.69(-6.88%)
Sep 30, 2015 10.44 10.44 10.04 10.04 3,592 -0.30(-2.89%)
Sep 29, 2015 11.00 11.00 10.34 10.34 2,082 -0.44(-4.09%)
Sep 28, 2015 9.540 10.94 9.503 10.78 32,275 +0.48(+4.66%)
Sep 25, 2015 10.24 10.30 9.520 10.30 4,908 +0.30(+3.00%)
Sep 24, 2015 9.922 10.10 9.698 10.00 7,539 +0.30(+3.09%)
Sep 23, 2015 10.00 10.04 9.530 9.700 3,420 +0.15(+1.57%)
Sep 22, 2015 9.100 9.550 8.960 9.550 24,165 -0.73(-7.08%)
Sep 21, 2015 10.92 10.92 9.200 10.28 30,945 -1.38(-11.85%)
Sep 18, 2015 10.55 11.66 10.55 11.66 5,943 +0.53(+4.76%)
Sep 17, 2015 11.90 11.90 10.91 11.13 4,213 -0.75(-6.31%)
Sep 16, 2015 11.15 11.88 10.79 11.88 793 +0.34(+2.95%)
Sep 15, 2015 11.75 12.31 11.33 11.54 2,919 +0.29(+2.58%)
Sep 14, 2015 11.50 11.50 10.80 11.25 10,200 -0.42(-3.60%)
Sep 11, 2015 11.98 12.28 11.66 11.67 7,733 -0.28(-2.35%)
Sep 10, 2015 11.95 12.39 11.95 11.95 5,458 +0.00(+0.00%)
Sep 09, 2015 12.46 12.46 11.95 11.95 3,239 -0.39(-3.16%)
Sep 08, 2015 12.20 12.50 12.20 12.34 9,749 +0.19(+1.56%)
Sep 04, 2015 12.50 12.15 12.15 12.15 7,600 -0.28(-2.25%)
Sep 03, 2015 12.00 12.85 12.00 12.43 22,493 +0.83(+7.15%)
Sep 02, 2015 11.70 13.00 11.60 11.60 39,759 +0.05(+0.43%)
Sep 01, 2015 11.50 11.71 11.30 11.55 9,741 +0.20(+1.76%)
Aug 31, 2015 11.51 11.78 11.51 11.35 17,672 +0.00(+0.03%)
Aug 28, 2015 11.17 11.35 9.840 11.35 7,980 +0.72(+6.75%)
Aug 27, 2015 10.11 10.65 10.11 10.63 5,713 +0.73(+7.37%)
Aug 26, 2015 9.750 10.48 9.750 9.900 10,945 +0.18(+1.85%)
Aug 25, 2015 10.10 10.10 9.480 9.720 5,204 +0.42(+4.52%)
Aug 24, 2015 9.130 10.50 8.860 9.300 31,448 +0.31(+3.45%)
Aug 21, 2015 8.450 9.140 8.436 8.990 4,956 +0.22(+2.51%)
Aug 20, 2015 8.790 8.790 8.770 8.770 1,230 -0.09(-1.02%)
Aug 19, 2015 9.025 9.025 8.800 8.860 2,087 -0.14(-1.56%)
Aug 18, 2015 9.052 9.120 9.000 9.000 3,605 -0.06(-0.66%)
Aug 17, 2015 8.980 9.250 8.980 9.060 4,339 +0.16(+1.80%)
Aug 14, 2015 8.070 9.800 8.070 8.900 29,939 +1.18(+15.21%)
Aug 13, 2015 7.920 7.920 7.701 7.725 3,153 -0.20(-2.46%)
Aug 12, 2015 7.990 7.990 7.920 7.920 222 +0.00(+0.00%)
Aug 11, 2015 7.920 7.920 7.920 7.920 350 -0.07(-0.88%)
Aug 10, 2015 8.390 8.390 7.990 7.990 1,100 -0.05(-0.62%)
Aug 06, 2015 8.040 8.040 8.040 8.040 17 -0.00(-0.00%)
Aug 05, 2015 8.040 8.040 8.040 8.040 1,344 -0.02(-0.22%)
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.