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 (%)
Mar 31, 2015 12.65 13.26 11.56 13.26 24,766 +0.61(+4.82%)
Mar 30, 2015 12.25 12.85 12.25 12.65 3,335 +0.95(+8.12%)
Mar 27, 2015 11.20 12.20 11.20 11.70 10,624 +0.03(+0.26%)
Mar 26, 2015 11.20 12.07 10.75 11.67 21,002 +0.52(+4.64%)
Mar 25, 2015 12.06 12.06 11.15 11.15 3,827 -0.90(-7.45%)
Mar 20, 2015 11.48 12.05 11.48 12.05 18 +0.44(+3.79%)
Mar 19, 2015 12.25 12.25 11.60 11.61 4,231 -1.09(-8.58%)
Mar 18, 2015 12.76 12.76 12.70 12.70 869 -0.57(-4.30%)
Mar 17, 2015 13.35 13.35 13.25 13.27 7,092 -0.08(-0.60%)
Mar 16, 2015 13.25 13.51 13.25 13.35 1,599 +0.08(+0.60%)
Mar 13, 2015 13.75 14.00 13.27 13.27 24,110 -0.53(-3.84%)
Mar 12, 2015 13.87 13.87 13.68 13.80 12,245 -0.09(-0.65%)
Mar 11, 2015 13.80 14.00 13.75 13.89 9,764 +0.39(+2.89%)
Mar 10, 2015 13.50 13.50 13.07 13.50 10,774 +0.00(+0.00%)
Mar 09, 2015 12.35 13.50 12.35 13.50 17,393 +1.12(+9.05%)
Mar 06, 2015 11.51 12.38 11.51 12.38 5,760 +0.19(+1.57%)
Mar 05, 2015 12.50 12.60 12.05 12.19 26,723 -0.59(-4.63%)
Mar 04, 2015 11.80 12.78 10.82 12.78 18,958 +1.69(+15.24%)
Mar 03, 2015 10.65 11.09 10.60 11.09 4,316 +0.95(+9.37%)
Mar 02, 2015 9.720 10.14 9.720 10.14 1,100 +0.07(+0.70%)
Feb 27, 2015 10.07 10.07 10.07 10.07 141 +0.27(+2.71%)
Feb 26, 2015 9.970 10.00 9.804 9.804 1,991 +0.00(+0.04%)
Feb 25, 2015 9.740 10.15 9.740 9.800 457 -0.35(-3.40%)
Feb 24, 2015 10.04 10.15 10.04 10.15 670 +0.15(+1.45%)
Feb 23, 2015 10.00 10.44 9.978 10.00 4,636 +0.00(+0.00%)
Feb 20, 2015 9.950 10.00 9.950 10.00 400 +0.20(+2.04%)
Feb 19, 2015 9.460 9.900 9.410 9.800 1,653 +0.57(+6.17%)
Feb 18, 2015 8.700 9.249 8.700 9.230 5,180 +0.54(+6.22%)
Feb 17, 2015 8.450 8.690 8.450 8.690 1,524 +0.20(+2.35%)
Feb 13, 2015 8.250 8.490 8.490 8.490 6,300 +0.20(+2.41%)
Feb 12, 2015 8.150 8.350 8.150 8.290 1,885 -0.06(-0.72%)
Feb 11, 2015 8.020 8.390 8.000 8.350 4,400 +0.19(+2.33%)
Feb 10, 2015 7.982 8.200 7.982 8.160 1,100 -0.04(-0.49%)
Feb 09, 2015 7.800 8.200 7.750 8.200 2,100 +0.21(+2.64%)
Feb 06, 2015 7.990 7.990 7.989 7.989 2,120 -0.26(-3.15%)
Feb 05, 2015 7.950 8.250 7.950 8.249 700 +0.21(+2.60%)
Feb 04, 2015 7.990 8.238 7.920 8.040 6,815 -0.24(-2.90%)
Feb 02, 2015 7.920 8.280 7.920 8.280 125 +0.36(+4.54%)
Jan 29, 2015 7.880 7.920 7.920 7.920 2,000 -0.26(-3.18%)
Jan 28, 2015 8.060 8.180 7.900 8.180 3,700 +0.09(+1.11%)
Jan 27, 2015 8.000 8.230 7.900 8.090 10,450 +0.09(+1.12%)
Jan 26, 2015 7.820 8.038 7.820 8.000 5,353 +0.10(+1.27%)
Jan 23, 2015 7.866 7.900 7.866 7.900 550 -0.10(-1.23%)
Jan 22, 2015 7.820 7.998 7.820 7.998 946 +0.05(+0.61%)
Jan 21, 2015 7.900 8.000 7.844 7.950 2,700 +0.05(+0.65%)
Jan 20, 2015 7.868 8.000 7.868 7.899 1,294 +0.07(+0.93%)
Jan 16, 2015 7.857 7.857 7.826 7.826 1,175 -0.26(-3.27%)
Jan 15, 2015 8.020 8.100 7.620 8.091 676 +0.06(+0.72%)
Jan 14, 2015 8.000 8.040 7.769 8.033 1,870 +0.42(+5.56%)
Jan 13, 2015 7.660 7.660 7.610 7.610 500 -0.21(-2.69%)
Jan 12, 2015 8.030 8.120 7.630 7.820 19,976 -0.26(-3.22%)
Jan 09, 2015 8.050 8.288 8.050 8.080 1,601 -0.02(-0.25%)
Jan 08, 2015 8.420 8.500 8.070 8.100 26,411 -0.20(-2.41%)
Jan 07, 2015 8.160 8.460 8.110 8.300 19,827 +0.19(+2.34%)
Jan 06, 2015 8.500 8.510 8.070 8.110 10,355 -0.41(-4.81%)
Jan 05, 2015 8.500 8.540 8.500 8.520 334 +0.01(+0.11%)
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.