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 (%)
May 31, 2019 8.175 8.175 7.850 8.041 5,100 -0.11(-1.35%)
May 30, 2019 7.810 8.151 7.800 8.151 1,256 +0.09(+1.15%)
May 29, 2019 8.192 8.192 7.720 8.058 804 +0.15(+1.87%)
May 28, 2019 7.860 7.910 7.780 7.910 10,359 +0.01(+0.17%)
May 24, 2019 8.200 8.200 7.862 7.897 8,400 -0.30(-3.70%)
May 23, 2019 8.300 8.350 8.120 8.200 4,995 -0.16(-1.86%)
May 22, 2019 8.355 8.355 8.355 8.355 125 +0.00(+0.00%)
May 21, 2019 8.227 8.440 8.227 8.355 7,076 -0.07(-0.89%)
May 20, 2019 8.650 8.894 8.430 8.430 15,633 -0.33(-3.75%)
May 17, 2019 8.950 8.950 8.448 8.759 17,100 -0.32(-3.52%)
May 16, 2019 9.710 9.800 8.700 9.078 14,147 -0.72(-7.32%)
May 15, 2019 10.30 10.30 9.216 9.795 15,413 -1.26(-11.36%)
May 14, 2019 11.20 11.21 11.05 11.05 1,406 -0.20(-1.78%)
May 13, 2019 11.45 11.45 11.25 11.25 361 +0.00(+0.00%)
May 10, 2019 11.25 11.25 11.25 11.25 400 -0.28(-2.43%)
May 08, 2019 11.53 11.53 11.53 0 +0.00(+0.00%)
May 06, 2019 11.53 11.53 11.53 0 +0.00(+0.00%)
May 03, 2019 11.54 11.54 11.53 11.53 1,400 +0.03(+0.26%)
May 02, 2019 11.50 11.50 11.50 11.50 1,035 +0.38(+3.42%)
Apr 30, 2019 11.12 11.12 11.12 0 -0.43(-3.72%)
Apr 29, 2019 11.55 11.55 11.55 11.55 622 -0.32(-2.73%)
Apr 24, 2019 11.87 11.87 11.87 0 +0.00(+0.00%)
Apr 23, 2019 11.87 11.87 11.87 11.87 200 +0.13(+1.08%)
Apr 22, 2019 11.75 11.75 11.75 11.75 438 +0.16(+1.37%)
Apr 18, 2019 11.59 11.59 11.59 11.59 900 +0.03(+0.24%)
Apr 17, 2019 11.56 11.56 11.56 11.56 57 +0.00(+0.00%)
Apr 16, 2019 11.56 11.56 2 +0.00(+0.00%)
Apr 15, 2019 11.56 11.56 11.56 11.56 195 +0.00(+0.00%)
Apr 12, 2019 11.56 11.56 11.56 11.56 100 -0.07(-0.58%)
Apr 11, 2019 11.70 11.70 11.63 11.63 587 +0.05(+0.41%)
Apr 10, 2019 11.61 11.68 11.58 11.58 1,022 -0.16(-1.36%)
Apr 09, 2019 11.74 11.74 11.74 11.74 413 +0.12(+1.02%)
Apr 05, 2019 11.62 11.62 11.62 0 -0.27(-2.26%)
Apr 04, 2019 11.53 11.91 11.53 11.89 3,531 +0.24(+2.05%)
Apr 02, 2019 11.65 11.65 11.65 0 +0.09(+0.78%)
Apr 01, 2019 11.50 11.87 11.33 11.56 4,010 -0.24(-2.03%)
Mar 29, 2019 11.80 11.80 11.80 11.80 100 +0.00(+0.00%)
Mar 28, 2019 11.80 11.80 114 +0.00(+0.00%)
Mar 27, 2019 11.78 11.81 11.78 11.80 10,315 +0.24(+2.04%)
Mar 25, 2019 11.56 11.56 11.56 0 -0.15(-1.25%)
Mar 22, 2019 11.71 11.71 11.71 11.71 100 +0.00(+0.00%)
Mar 21, 2019 11.71 11.71 11.71 11.71 179 -0.13(-1.09%)
Mar 20, 2019 11.84 11.84 51 +0.00(+0.00%)
Mar 19, 2019 12.25 12.25 11.62 11.84 4,386 -0.74(-5.89%)
Mar 18, 2019 12.58 12.58 12.58 12.58 2,036 +0.18(+1.45%)
Mar 15, 2019 12.44 12.56 12.24 12.40 4,200 +0.40(+3.33%)
Mar 14, 2019 12.00 12.00 12.00 12.00 15 +0.00(+0.00%)
Mar 13, 2019 12.41 12.77 12.00 12.00 9,634 -0.89(-6.90%)
Mar 12, 2019 12.38 12.92 12.38 12.89 8,329 +0.62(+5.05%)
Mar 11, 2019 12.19 12.27 12.19 12.27 1,558 +0.18(+1.49%)
Mar 08, 2019 12.09 12.09 12.09 12.09 100 +0.00(+0.00%)
Mar 07, 2019 12.09 12.09 12.09 12.09 89 +0.00(+0.00%)
Mar 06, 2019 11.93 12.09 11.93 12.09 1,306 +0.16(+1.34%)
Mar 05, 2019 11.93 11.93 11.93 11.93 529 +0.05(+0.42%)
Mar 04, 2019 11.67 11.88 11.67 11.88 3,023 -0.04(-0.34%)
Mar 01, 2019 11.80 11.94 11.80 11.92 300 +0.20(+1.71%)
Feb 28, 2019 11.72 11.72 11.72 11.72 60 +0.00(+0.00%)
Feb 27, 2019 11.72 11.72 11.72 11.72 21 +0.00(+0.00%)
Feb 26, 2019 11.94 11.94 11.72 11.72 575 +0.02(+0.17%)
Feb 25, 2019 11.60 11.70 11.60 11.70 562 +0.23(+2.01%)
Feb 22, 2019 11.47 11.47 11.47 11.47 100 +0.00(+0.00%)
Feb 21, 2019 11.47 11.47 11.47 11.47 57 +0.00(+0.00%)
Feb 20, 2019 11.46 11.54 11.38 11.47 10,353 -0.03(-0.26%)
Feb 19, 2019 11.50 11.50 11.50 11.50 22 +0.00(+0.00%)
Feb 15, 2019 11.62 11.63 11.40 11.50 7,500 +0.00(+0.00%)
Feb 14, 2019 11.70 11.76 11.35 11.50 2,088 +0.00(+0.00%)
Feb 13, 2019 10.87 11.61 10.87 11.50 7,022 +0.39(+3.51%)
Feb 12, 2019 11.11 11.11 11.11 11.11 440 +0.11(+1.00%)
Feb 11, 2019 10.92 11.00 10.92 11.00 935 +0.44(+4.17%)
Feb 08, 2019 10.30 10.56 10.30 10.56 800 -0.14(-1.31%)
Feb 07, 2019 10.00 11.00 10.00 10.70 6,528 +0.65(+6.47%)
Feb 06, 2019 10.05 10.05 10.05 10.05 35 +0.00(+0.00%)
Feb 05, 2019 10.05 10.05 10.05 10.05 445 +0.00(+0.00%)
Feb 04, 2019 10.05 10.05 10.05 10.05 37 +0.00(+0.00%)
Feb 01, 2019 10.05 10.05 10.05 10.05 100 +0.00(+0.00%)
Jan 31, 2019 10.15 10.15 10.05 10.05 1,453 -0.15(-1.47%)
Jan 30, 2019 10.20 10.20 10.20 10.20 9 +0.00(+0.00%)
Jan 29, 2019 10.20 10.20 10.20 10.20 321 +0.05(+0.49%)
Jan 28, 2019 10.36 10.44 10.15 10.15 2,888 -0.12(-1.22%)
Jan 25, 2019 10.25 10.28 10.25 10.28 400 +0.02(+0.24%)
Jan 24, 2019 10.15 10.25 10.15 10.25 737 -0.02(-0.24%)
Jan 23, 2019 10.15 10.28 10.15 10.28 2,144 +0.12(+1.23%)
Jan 18, 2019 10.15 10.15 10.15 0 +0.23(+2.32%)
Jan 17, 2019 9.910 9.920 9.910 9.920 676 -0.00(-0.03%)
Jan 16, 2019 9.921 9.923 9.648 9.923 1,196 +0.58(+6.24%)
Jan 15, 2019 9.750 9.750 9.340 9.340 1,680 -0.50(-5.03%)
Jan 14, 2019 9.835 9.835 9.835 9.835 72 +0.00(+0.00%)
Jan 11, 2019 9.835 9.835 9.835 9.835 100 -0.00(-0.00%)
Jan 10, 2019 9.800 9.850 9.800 9.835 1,815 +0.23(+2.34%)
Jan 09, 2019 9.660 9.926 9.610 9.610 1,084 +0.25(+2.67%)
Jan 08, 2019 10.24 10.24 9.350 9.360 9,359 -0.76(-7.51%)
Jan 07, 2019 9.950 10.12 9.950 10.12 1,032 +0.50(+5.20%)
Jan 04, 2019 9.610 9.620 9.610 9.620 200 +0.50(+5.54%)
Jan 03, 2019 9.115 9.115 9.115 9.115 86 +0.00(+0.00%)
Jan 02, 2019 9.115 9.115 9.115 9.115 383 -0.45(-4.75%)
Dec 31, 2018 9.270 9.680 8.900 9.570 8,400 +0.48(+5.28%)
Dec 28, 2018 8.710 9.130 8.690 9.090 7,700 +0.46(+5.33%)
Dec 27, 2018 9.190 9.323 8.360 8.630 13,908 -0.62(-6.70%)
Dec 26, 2018 9.400 9.710 9.150 9.250 15,871 +0.04(+0.43%)
Dec 24, 2018 11.07 11.26 9.210 9.210 15,500 -1.81(-16.42%)
Dec 21, 2018 11.50 11.62 11.02 11.02 1,600 -0.18(-1.61%)
Dec 20, 2018 11.31 11.71 11.20 11.20 3,139 -0.01(-0.09%)
Dec 19, 2018 11.23 11.23 11.21 11.21 880 -0.02(-0.18%)
Dec 18, 2018 11.93 11.93 11.23 11.23 1,483 -0.46(-3.98%)
Dec 17, 2018 11.22 11.90 11.22 11.70 1,866 +0.18(+1.52%)
Dec 14, 2018 11.38 11.69 11.22 11.52 2,600 +0.22(+1.95%)
Dec 13, 2018 11.28 11.30 11.21 11.30 1,197 -0.17(-1.48%)
Dec 12, 2018 11.41 11.47 11.27 11.47 1,343 +0.17(+1.50%)
Dec 11, 2018 11.66 11.66 11.18 11.30 3,994 -0.34(-2.96%)
Dec 10, 2018 11.60 11.64 11.60 11.64 2,783 +0.01(+0.13%)
Dec 07, 2018 11.72 11.82 11.63 11.63 900 +0.08(+0.69%)
Dec 06, 2018 11.52 11.57 11.52 11.55 556 +0.04(+0.33%)
Dec 04, 2018 11.70 11.81 11.49 11.51 5,100 -0.19(-1.61%)
Dec 03, 2018 11.70 11.70 11.70 11.70 51 +0.00(+0.00%)
Nov 30, 2018 11.87 11.88 11.70 11.70 1,700 -0.24(-2.02%)
Nov 29, 2018 11.94 11.94 11.94 11.94 244 +0.04(+0.35%)
Nov 28, 2018 11.85 11.90 11.85 11.90 910 +0.14(+1.21%)
Nov 27, 2018 11.76 11.76 11.76 11.76 104 +0.00(+0.00%)
Nov 26, 2018 11.85 11.85 11.76 11.76 1,946 +0.11(+0.93%)
Nov 23, 2018 12.00 12.00 11.65 11.65 1,300 -0.14(-1.19%)
Nov 21, 2018 11.79 11.79 11.79 0 -0.01(-0.08%)
Nov 20, 2018 11.81 11.95 11.80 11.80 2,897 +0.16(+1.37%)
Nov 19, 2018 12.10 12.17 11.56 11.64 1,560 -0.41(-3.40%)
Nov 16, 2018 11.40 12.07 11.40 12.05 1,600 +0.57(+4.94%)
Nov 15, 2018 11.05 12.34 11.05 11.48 20,143 +0.43(+3.91%)
Nov 14, 2018 11.55 11.80 11.00 11.05 3,183 -0.66(-5.64%)
Nov 13, 2018 11.93 11.93 11.71 11.71 1,787 -0.42(-3.46%)
Nov 12, 2018 12.13 12.13 12.13 12.13 346 -0.01(-0.09%)
Nov 09, 2018 12.44 12.44 11.84 12.14 2,800 +0.14(+1.17%)
Nov 08, 2018 12.71 12.71 10.26 12.00 38,969 -2.12(-15.03%)
Nov 07, 2018 13.79 14.12 13.79 14.12 1,572 -0.10(-0.69%)
Nov 06, 2018 13.79 14.25 13.79 14.22 3,940 +0.22(+1.57%)
Nov 05, 2018 13.77 14.36 13.77 14.00 2,421 -0.13(-0.92%)
Nov 02, 2018 14.91 14.91 14.10 14.13 4,700 -0.28(-1.94%)
Nov 01, 2018 14.35 14.50 13.85 14.41 2,896 +0.02(+0.14%)
Oct 31, 2018 14.35 14.66 14.10 14.39 2,715 -0.20(-1.37%)
Oct 30, 2018 13.57 14.59 13.57 14.59 3,925 +0.57(+4.07%)
Oct 29, 2018 14.23 14.71 13.73 14.02 1,469 -0.71(-4.82%)
Oct 26, 2018 14.15 14.73 14.00 14.73 1,300 +0.27(+1.87%)
Oct 25, 2018 14.44 14.64 14.26 14.46 1,129 -0.02(-0.14%)
Oct 24, 2018 14.27 14.50 14.27 14.48 882 +0.06(+0.42%)
Oct 23, 2018 14.48 14.48 14.42 14.42 563 -0.23(-1.59%)
Oct 22, 2018 14.58 14.65 14.58 14.65 1,212 +0.11(+0.77%)
Oct 19, 2018 14.76 15.04 14.50 14.54 2,100 -0.22(-1.49%)
Oct 18, 2018 14.76 14.76 14.76 14.76 210 -0.38(-2.54%)
Oct 17, 2018 14.71 15.14 14.71 15.14 1,555 -0.01(-0.03%)
Oct 16, 2018 14.37 15.15 14.37 15.15 608 +0.45(+3.06%)
Oct 15, 2018 14.27 14.70 14.27 14.70 983 +0.33(+2.30%)
Oct 12, 2018 15.00 15.00 14.37 14.37 300 -0.27(-1.81%)
Oct 11, 2018 14.44 14.64 14.44 14.64 340 +0.06(+0.38%)
Oct 10, 2018 14.58 14.58 14.58 14.58 351 -0.37(-2.47%)
Oct 09, 2018 14.75 15.25 14.75 14.95 3,456 +0.29(+1.98%)
Oct 08, 2018 14.90 14.90 14.66 14.66 318 -0.34(-2.27%)
Oct 05, 2018 14.72 15.45 14.72 15.00 500 +0.00(+0.00%)
Oct 04, 2018 14.81 15.00 14.81 15.00 522 -0.13(-0.86%)
Oct 03, 2018 14.50 15.35 14.50 15.13 1,667 +0.13(+0.87%)
Oct 02, 2018 14.60 15.19 14.33 15.00 1,721 -0.10(-0.66%)
Oct 01, 2018 15.29 15.35 15.10 15.10 1,986 -0.40(-2.58%)
Sep 28, 2018 15.55 15.60 15.50 15.50 1,400 -0.30(-1.90%)
Sep 27, 2018 15.80 15.80 3 +0.00(+0.00%)
Sep 26, 2018 15.80 15.80 15.80 15.80 21 +0.00(+0.00%)
Sep 25, 2018 15.80 15.80 15.80 15.80 127 +0.00(+0.00%)
Sep 24, 2018 15.80 15.80 15.80 15.80 232 +0.10(+0.64%)
Sep 21, 2018 15.70 15.70 15.70 15.70 100 +0.00(+0.00%)
Sep 20, 2018 15.65 15.70 15.65 15.70 558 -0.30(-1.88%)
Sep 19, 2018 16.00 16.00 16.00 16.00 48 +0.00(+0.00%)
Sep 18, 2018 16.00 16.00 14 +0.00(+0.00%)
Sep 17, 2018 15.60 16.00 15.60 16.00 2,834 +0.10(+0.63%)
Sep 14, 2018 16.35 16.40 15.70 15.90 3,600 -0.58(-3.53%)
Sep 13, 2018 16.52 16.52 16.40 16.48 753 -0.12(-0.73%)
Sep 12, 2018 16.60 16.60 16.60 16.60 549 +0.05(+0.32%)
Sep 11, 2018 16.70 16.70 16.50 16.55 1,173 -0.11(-0.67%)
Sep 10, 2018 16.66 16.66 126 +0.00(+0.01%)
Sep 07, 2018 16.80 16.80 16.60 16.66 2,500 -0.34(-2.00%)
Sep 06, 2018 16.70 17.00 16.45 17.00 8,944 +0.25(+1.49%)
Sep 05, 2018 16.05 16.75 16.05 16.75 2,893 +0.35(+2.13%)
Sep 04, 2018 16.70 16.80 16.19 16.40 2,510 -0.75(-4.37%)
Aug 31, 2018 17.15 17.15 17.15 0 +1.95(+12.83%)
Aug 30, 2018 14.80 15.27 14.80 15.20 4,806 -0.06(-0.36%)
Aug 29, 2018 15.44 15.44 15.25 15.26 1,989 -0.07(-0.47%)
Aug 28, 2018 15.25 15.36 15.25 15.33 925 -0.07(-0.48%)
Aug 27, 2018 15.50 15.56 15.20 15.40 6,717 -0.05(-0.32%)
Aug 24, 2018 15.05 15.45 15.05 15.45 1,800 -0.08(-0.52%)
Aug 23, 2018 15.53 15.53 15.53 15.53 36 +0.00(+0.00%)
Aug 22, 2018 15.60 15.60 15.50 15.53 1,620 -0.25(-1.58%)
Aug 21, 2018 15.36 15.78 15.36 15.78 1,764 +0.18(+1.16%)
Aug 20, 2018 15.60 15.60 15.60 15.60 21 +0.00(+0.00%)
Aug 17, 2018 15.65 15.65 15.47 15.60 2,500 +0.00(+0.00%)
Aug 16, 2018 15.65 15.70 15.60 15.60 856 +0.20(+1.27%)
Aug 15, 2018 15.85 15.85 15.40 15.40 2,106 -0.45(-2.81%)
Aug 14, 2018 15.60 15.85 15.25 15.85 1,745 +0.40(+2.57%)
Aug 13, 2018 15.60 15.60 15.45 15.45 2,405 -0.20(-1.26%)
Aug 10, 2018 16.50 16.50 15.36 15.65 12,300 -0.85(-5.15%)
Aug 09, 2018 16.55 16.55 16.22 16.50 2,578 -0.03(-0.18%)
Aug 08, 2018 16.55 16.77 16.50 16.53 2,940 +0.28(+1.72%)
Aug 07, 2018 17.00 17.05 16.25 16.25 821 -0.81(-4.73%)
Aug 06, 2018 17.06 17.06 17.06 17.06 199 +0.03(+0.18%)
Aug 03, 2018 17.02 17.02 17.02 17.02 100 +0.00(+0.00%)
Aug 02, 2018 17.02 17.02 17.02 17.02 9 +0.00(+0.00%)
Aug 01, 2018 16.85 17.02 16.85 17.02 2,257 +0.27(+1.64%)
Jul 31, 2018 16.75 16.75 16.75 16.75 123 -0.05(-0.30%)
Jul 30, 2018 16.85 16.85 16.75 16.80 2,176 -0.20(-1.18%)
Jul 27, 2018 17.00 17.00 17.00 17.00 600 +0.00(+0.00%)
Jul 26, 2018 16.95 17.00 16.95 17.00 1,014 +0.00(+0.00%)
Jul 25, 2018 16.75 17.00 16.75 17.00 1,972 +0.10(+0.59%)
Jul 24, 2018 16.55 17.00 16.36 16.90 5,639 +0.50(+3.05%)
Jul 23, 2018 15.70 16.40 15.45 16.40 2,741 +0.65(+4.13%)
Jul 20, 2018 15.95 16.20 15.75 15.75 7,727 -0.03(-0.16%)
Jul 19, 2018 15.78 15.78 15.78 15.78 377 +0.23(+1.45%)
Jul 16, 2018 15.55 15.55 15.55 37 -0.08(-0.50%)
Jul 13, 2018 14.90 15.63 14.90 15.63 2,304 +0.43(+2.82%)
Jul 12, 2018 15.15 15.20 15.15 15.20 476 +0.10(+0.66%)
Jul 11, 2018 15.15 15.40 14.75 15.10 2,720 -0.35(-2.27%)
Jul 10, 2018 15.30 15.79 15.05 15.45 2,013 +0.00(+0.00%)
Jul 09, 2018 15.75 15.79 15.40 15.45 1,435 +0.15(+0.98%)
Jul 06, 2018 14.70 15.85 14.50 15.30 3,123 -0.00(-0.03%)
Jul 05, 2018 15.15 15.55 15.00 15.30 3,098 +0.05(+0.36%)
Jul 03, 2018 15.25 15.25 15.25 0 +0.05(+0.33%)
Jul 02, 2018 15.60 15.60 15.60 15.20 610 -0.65(-4.10%)
Jun 29, 2018 15.75 15.85 15.50 15.85 1,914 +0.60(+3.93%)
Jun 28, 2018 15.84 15.84 15.20 15.25 1,119 -0.60(-3.79%)
Jun 27, 2018 15.50 15.85 15.38 15.85 2,910 +0.75(+5.00%)
Jun 26, 2018 15.05 15.45 15.05 15.10 2,167 +0.10(+0.63%)
Jun 25, 2018 15.00 15.00 15.00 15.00 597 +0.05(+0.33%)
Jun 21, 2018 14.95 14.95 14.95 47 +0.10(+0.67%)
Jun 19, 2018 14.85 14.85 14.85 21 +0.25(+1.75%)
Jun 18, 2018 14.90 14.90 14.53 14.60 1,377 -0.00(-0.03%)
Jun 15, 2018 14.60 14.80 14.60 14.60 593 +0.05(+0.34%)
Jun 14, 2018 14.55 14.55 14.55 14.55 558 -0.20(-1.36%)
Jun 13, 2018 14.75 14.95 14.55 14.75 3,320 -0.20(-1.34%)
Jun 12, 2018 14.95 14.95 14.55 14.95 9,521 +0.90(+6.41%)
Jun 11, 2018 13.90 14.05 13.87 14.05 4,904 +0.30(+2.18%)
Jun 08, 2018 14.00 14.10 13.69 13.75 5,853 -0.25(-1.79%)
Jun 07, 2018 14.00 14.00 13.75 14.00 802 -0.05(-0.36%)
Jun 06, 2018 14.65 14.05 14.05 3,713 -0.35(-2.43%)
Jun 05, 2018 15.10 15.10 13.75 14.40 9,754 -0.50(-3.36%)
Jun 04, 2018 14.80 15.10 14.80 14.90 2,913 -0.55(-3.56%)
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.