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 (%)
Jan 29, 2016 11.10 11.10 10.82 10.82 3,476 -0.18(-1.64%)
Jan 28, 2016 10.83 11.00 10.83 11.00 222 +0.13(+1.20%)
Jan 26, 2016 11.02 11.02 10.87 10.87 11 -0.13(-1.18%)
Jan 25, 2016 11.03 11.18 11.00 11.00 6,248 -0.14(-1.26%)
Jan 22, 2016 11.62 11.63 11.00 11.14 5,307 -0.01(-0.09%)
Jan 21, 2016 11.00 11.27 11.00 11.15 3,864 -0.10(-0.89%)
Jan 20, 2016 11.10 11.25 10.70 11.25 1,736 -0.05(-0.44%)
Jan 19, 2016 11.50 11.94 11.10 11.30 2,005 -0.20(-1.74%)
Jan 15, 2016 11.50 11.50 11.50 11.50 7,900 -0.24(-2.09%)
Jan 14, 2016 11.74 11.74 11.74 11.74 110 +0.24(+2.13%)
Jan 13, 2016 11.59 11.95 11.50 11.50 6,413 -0.11(-0.95%)
Jan 12, 2016 11.50 11.90 11.50 11.61 33,541 +0.07(+0.63%)
Jan 11, 2016 12.45 12.72 10.49 11.54 25,464 -1.35(-10.50%)
Jan 08, 2016 12.40 12.89 12.05 12.89 15,836 +0.52(+4.21%)
Jan 07, 2016 12.39 12.40 12.23 12.37 1,113 +0.00(+0.00%)
Jan 06, 2016 12.04 12.39 12.04 12.37 1,209 +0.03(+0.23%)
Jan 05, 2016 12.20 12.40 12.07 12.34 5,399 +0.14(+1.16%)
Jan 04, 2016 12.14 12.46 12.08 12.20 9,808 -0.50(-3.94%)
Dec 31, 2015 12.44 12.70 12.70 12.70 5,200 +0.15(+1.20%)
Dec 30, 2015 12.01 12.55 11.93 12.55 2,985 +0.11(+0.88%)
Dec 29, 2015 11.88 12.44 11.80 12.44 4,028 +0.59(+4.98%)
Dec 28, 2015 11.69 11.92 11.69 11.85 13,697 -0.05(-0.42%)
Dec 24, 2015 11.60 11.90 11.90 11.90 1,600 +0.41(+3.57%)
Dec 23, 2015 11.30 11.50 11.30 11.49 2,897 +0.19(+1.68%)
Dec 22, 2015 11.86 11.94 11.00 11.30 8,603 -0.44(-3.75%)
Dec 21, 2015 12.90 12.97 11.02 11.74 8,675 -0.75(-6.00%)
Dec 18, 2015 12.30 12.49 12.25 12.49 6,646 +0.00(+0.00%)
Dec 17, 2015 12.30 12.50 12.30 12.49 11,649 -0.01(-0.08%)
Dec 16, 2015 12.85 13.00 12.15 12.50 47,827 -0.45(-3.47%)
Dec 15, 2015 12.00 12.98 12.00 12.95 33,951 +1.05(+8.86%)
Dec 14, 2015 10.75 11.90 10.75 11.90 17,054 +1.40(+13.29%)
Dec 11, 2015 9.850 10.75 9.850 10.50 9,027 +0.00(+0.00%)
Dec 10, 2015 10.02 10.50 10.02 10.50 6,710 +0.70(+7.14%)
Dec 09, 2015 9.400 10.00 9.400 9.800 3,920 +0.34(+3.59%)
Dec 08, 2015 9.250 9.460 9.233 9.460 5,329 +0.21(+2.27%)
Dec 07, 2015 9.500 9.580 9.250 9.250 6,329 +0.12(+1.31%)
Dec 04, 2015 9.370 9.600 9.023 9.130 4,015 -0.11(-1.19%)
Dec 03, 2015 9.160 9.250 9.160 9.240 463 +0.04(+0.43%)
Dec 02, 2015 9.646 9.650 9.200 9.200 6,355 -0.05(-0.54%)
Dec 01, 2015 9.440 9.950 9.150 9.250 12,935 +0.04(+0.39%)
Nov 30, 2015 9.500 9.500 9.156 9.214 4,900 -0.04(-0.39%)
Nov 27, 2015 9.380 9.380 9.136 9.250 2,402 -0.13(-1.39%)
Nov 25, 2015 9.170 9.380 9.380 9.380 3,900 +0.04(+0.44%)
Nov 24, 2015 9.357 9.357 9.260 9.339 887 +0.10(+1.07%)
Nov 23, 2015 8.870 9.425 8.870 9.240 12,981 +0.37(+4.16%)
Nov 20, 2015 8.920 8.920 8.693 8.871 7,503 -0.03(-0.33%)
Nov 19, 2015 8.900 8.900 8.378 8.900 1,842 -0.13(-1.48%)
Nov 18, 2015 9.020 9.034 9.010 9.034 1,431 +0.13(+1.47%)
Nov 17, 2015 8.914 8.920 8.635 8.903 1,018 +0.25(+2.92%)
Nov 16, 2015 8.650 8.650 8.620 8.650 319 -0.57(-6.18%)
Nov 13, 2015 9.560 9.560 8.790 9.220 2,695 +0.05(+0.55%)
Nov 11, 2015 9.400 9.400 9.170 9.170 5 +0.03(+0.33%)
Nov 10, 2015 9.240 9.790 8.750 9.140 15,423 +0.46(+5.30%)
Nov 06, 2015 8.720 9.100 8.680 8.680 80 -0.30(-3.35%)
Nov 05, 2015 8.981 8.981 8.981 8.981 326 +0.14(+1.55%)
Nov 03, 2015 8.770 8.840 8.680 8.844 3 +0.15(+1.77%)
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.