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 (%)
Jul 31, 2020 2.890 2.960 2.770 2.850 7,200 -0.24(-7.77%)
Jul 30, 2020 2.990 3.100 2.970 3.090 15,836 +0.28(+9.96%)
Jul 29, 2020 3.020 3.090 2.810 2.810 25,227 -0.09(-3.10%)
Jul 28, 2020 2.810 2.900 2.770 2.900 7,189 -0.02(-0.68%)
Jul 27, 2020 2.890 2.940 2.790 2.920 7,296 -0.03(-1.02%)
Jul 24, 2020 3.000 3.000 2.890 2.950 4,100 -0.02(-0.67%)
Jul 23, 2020 3.010 3.030 2.790 2.970 5,951 +0.06(+2.06%)
Jul 22, 2020 2.920 3.080 2.910 2.910 7,646 -0.03(-1.02%)
Jul 21, 2020 2.960 3.060 2.910 2.940 15,214 -0.01(-0.34%)
Jul 20, 2020 2.950 3.040 2.940 2.950 8,473 -0.05(-1.67%)
Jul 17, 2020 2.930 3.000 2.870 3.000 4,300 +0.00(+0.00%)
Jul 16, 2020 2.890 3.150 2.676 3.000 13,933 +0.09(+3.16%)
Jul 15, 2020 2.790 3.330 2.740 2.908 78,352 +0.30(+11.42%)
Jul 14, 2020 2.740 2.760 2.610 2.610 11,095 -0.15(-5.43%)
Jul 13, 2020 2.960 3.000 2.760 2.760 14,126 -0.22(-7.38%)
Jul 10, 2020 2.671 3.105 2.671 2.980 22,600 +0.14(+4.93%)
Jul 09, 2020 2.950 2.970 2.840 2.840 9,477 -0.09(-3.07%)
Jul 08, 2020 2.990 3.220 2.930 2.930 23,203 -0.06(-2.01%)
Jul 07, 2020 2.790 3.300 2.680 2.990 84,188 +0.34(+12.83%)
Jul 06, 2020 2.880 2.880 2.630 2.650 10,550 -0.08(-2.93%)
Jul 02, 2020 2.620 3.000 2.400 2.730 34,600 +0.08(+3.14%)
Jul 01, 2020 2.680 2.880 2.510 2.647 21,680 +0.18(+7.17%)
Jun 30, 2020 2.310 3.300 2.270 2.470 152,337 +0.18(+7.86%)
Jun 29, 2020 2.310 2.321 2.260 2.290 11,498 -0.04(-1.72%)
Jun 26, 2020 2.550 2.550 2.310 2.330 11,700 -0.30(-11.41%)
Jun 25, 2020 2.310 2.650 2.300 2.630 32,894 +0.29(+12.39%)
Jun 24, 2020 2.320 2.391 2.310 2.340 23,536 -0.08(-3.31%)
Jun 23, 2020 2.420 2.550 2.400 2.420 18,224 +0.00(+0.00%)
Jun 22, 2020 2.570 2.623 2.415 2.420 26,579 -0.19(-7.10%)
Jun 19, 2020 2.654 2.690 2.460 2.605 45,600 -0.04(-1.70%)
Jun 18, 2020 2.740 2.770 2.510 2.650 52,858 -0.13(-4.70%)
Jun 17, 2020 2.740 2.939 2.500 2.781 102,861 +0.11(+4.15%)
Jun 16, 2020 2.800 3.000 2.670 2.670 38,986 -0.09(-3.26%)
Jun 15, 2020 2.620 3.100 2.600 2.760 98,001 -0.26(-8.61%)
Jun 12, 2020 2.400 3.700 2.210 3.020 723,400 +0.82(+37.27%)
Jun 11, 2020 2.420 2.420 2.000 2.200 46,255 -0.29(-11.65%)
Jun 10, 2020 2.950 3.000 2.430 2.490 58,889 -0.46(-15.59%)
Jun 09, 2020 3.000 3.110 2.550 2.950 125,358 -0.15(-4.84%)
Jun 08, 2020 2.500 3.150 2.500 3.100 224,138 +0.67(+27.57%)
Jun 05, 2020 2.430 2.510 2.260 2.430 60,200 +0.04(+1.67%)
Jun 04, 2020 2.330 2.400 2.250 2.390 41,166 +0.10(+4.37%)
Jun 03, 2020 2.490 2.490 2.260 2.290 45,084 -0.04(-1.72%)
Jun 02, 2020 2.300 2.500 2.300 2.330 34,437 +0.03(+1.23%)
Jun 01, 2020 2.360 2.360 2.160 2.302 58,460 -0.06(-2.47%)
May 29, 2020 2.350 2.420 2.250 2.360 24,000 +0.02(+0.85%)
May 28, 2020 2.400 2.500 2.320 2.340 42,896 -0.06(-2.50%)
May 27, 2020 2.700 2.740 2.260 2.400 85,784 -0.34(-12.41%)
May 26, 2020 3.020 3.100 2.530 2.740 99,130 -0.37(-11.90%)
May 22, 2020 3.310 3.410 2.800 3.110 177,800 -0.34(-9.86%)
May 21, 2020 2.500 3.590 2.400 3.450 343,427 +0.65(+23.21%)
May 20, 2020 3.000 4.440 2.200 2.800 3,359,468 +0.62(+28.44%)
May 19, 2020 1.660 2.200 1.640 2.180 259,707 +0.60(+37.97%)
May 18, 2020 1.100 1.680 1.100 1.580 72,541 +0.43(+37.39%)
May 15, 2020 1.110 1.150 1.080 1.150 6,300 +0.04(+3.60%)
May 14, 2020 1.150 1.150 1.050 1.110 7,831 -0.01(-0.89%)
May 13, 2020 1.180 1.200 1.000 1.120 19,818 -0.06(-5.09%)
May 12, 2020 1.310 1.350 1.120 1.180 29,836 -0.07(-5.59%)
May 11, 2020 1.470 1.470 1.250 1.250 18,394 -0.12(-9.09%)
May 08, 2020 1.330 1.380 1.330 1.375 6,700 +0.02(+1.85%)
May 07, 2020 1.390 1.450 1.340 1.350 9,823 +0.00(+0.00%)
May 06, 2020 1.380 1.400 1.340 1.350 8,242 +0.01(+0.75%)
May 05, 2020 1.340 1.480 1.330 1.340 18,316 +0.01(+0.75%)
May 04, 2020 1.550 1.550 1.320 1.330 41,061 -0.22(-14.20%)
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.