Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Coastal Insurance Corp (NY: ACIC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2021 9.980 10.01 9.970 10.00 870,378 +0.00(+0.00%)
Aug 30, 2021 10.00 10.01 9.990 10.00 3,603,946 +0.01(+0.10%)
Aug 27, 2021 9.970 10.00 9.970 9.990 2,444,436 -0.01(-0.10%)
Aug 26, 2021 9.970 10.00 9.960 10.00 2,559,663 +0.04(+0.40%)
Aug 25, 2021 9.950 9.970 9.950 9.960 456,517 +0.00(+0.00%)
Aug 24, 2021 9.950 9.970 9.950 9.960 197,360 -0.01(-0.10%)
Aug 23, 2021 9.950 9.970 9.940 9.970 1,538,390 +0.02(+0.20%)
Aug 20, 2021 9.930 9.970 9.930 9.950 2,798,436 +0.01(+0.10%)
Aug 19, 2021 9.930 9.950 9.930 9.940 609,955 -0.01(-0.10%)
Aug 18, 2021 9.950 9.960 9.950 9.950 231,426 -0.03(-0.30%)
Aug 17, 2021 9.940 9.980 9.940 9.980 419,647 +0.01(+0.10%)
Aug 16, 2021 9.950 9.980 9.950 9.970 363,637 -0.02(-0.20%)
Aug 13, 2021 9.950 9.990 9.950 9.990 454,137 +0.02(+0.20%)
Aug 12, 2021 9.950 9.980 9.940 9.970 240,410 +0.01(+0.10%)
Aug 11, 2021 9.950 9.980 9.930 9.960 324,755 +0.01(+0.10%)
Aug 10, 2021 9.880 9.970 9.880 9.950 630,851 +0.05(+0.51%)
Aug 09, 2021 9.880 9.920 9.870 9.900 201,807 +0.00(+0.00%)
Aug 06, 2021 9.860 9.920 9.860 9.900 211,055 -0.01(-0.10%)
Aug 05, 2021 9.870 9.910 9.870 9.910 235,664 +0.01(+0.10%)
Aug 04, 2021 9.890 9.910 9.880 9.900 376,544 +0.02(+0.20%)
Aug 03, 2021 9.900 9.915 9.870 9.880 286,368 -0.03(-0.30%)
Aug 02, 2021 9.900 9.920 9.900 9.910 328,047 -0.02(-0.20%)
Jul 30, 2021 9.900 9.930 9.890 9.930 165,338 +0.01(+0.10%)
Jul 29, 2021 9.900 9.920 9.900 9.920 329,219 +0.05(+0.51%)
Jul 28, 2021 9.870 9.880 9.860 9.870 450,469 -0.01(-0.10%)
Jul 27, 2021 9.860 9.880 9.860 9.880 455,939 +0.00(+0.00%)
Jul 26, 2021 9.860 9.890 9.860 9.880 467,349 +0.00(+0.00%)
Jul 23, 2021 9.900 9.900 9.870 9.880 440,330 +0.00(+0.00%)
Jul 22, 2021 9.870 9.890 9.870 9.880 478,486 +0.01(+0.10%)
Jul 21, 2021 9.860 9.900 9.860 9.870 864,533 -0.02(-0.20%)
Jul 20, 2021 9.880 9.905 9.870 9.890 2,113,921 -0.01(-0.10%)
Jul 19, 2021 9.860 9.910 9.860 9.900 1,555,288 +0.00(+0.00%)
Jul 16, 2021 9.900 9.910 9.900 9.900 846,540 +0.00(+0.00%)
Jul 15, 2021 9.900 9.920 9.900 9.900 340,135 +0.00(+0.00%)
Jul 14, 2021 9.900 9.930 9.900 9.900 535,928 -0.01(-0.10%)
Jul 13, 2021 9.900 9.930 9.890 9.910 535,339 +0.00(+0.00%)
Jul 12, 2021 9.910 9.930 9.910 9.910 240,852 -0.01(-0.10%)
Jul 09, 2021 9.910 9.950 9.910 9.920 1,559,786 +0.01(+0.10%)
Jul 08, 2021 9.930 9.945 9.910 9.910 1,514,511 -0.03(-0.30%)
Jul 07, 2021 9.930 9.960 9.930 9.940 423,225 +0.00(+0.00%)
Jul 06, 2021 9.940 9.970 9.940 9.940 615,458 -0.02(-0.20%)
Jul 02, 2021 9.940 9.970 9.940 9.960 269,420 +0.00(+0.00%)
Jul 01, 2021 9.940 9.980 9.940 9.960 365,996 +0.00(+0.00%)
Jun 30, 2021 9.940 9.970 9.940 9.960 375,920 +0.02(+0.20%)
Jun 29, 2021 9.930 9.990 9.930 9.940 342,026 -0.03(-0.30%)
Jun 28, 2021 9.970 9.990 9.920 9.970 386,865 -0.01(-0.10%)
Jun 25, 2021 9.940 9.990 9.940 9.980 515,108 +0.01(+0.10%)
Jun 24, 2021 9.940 9.970 9.920 9.970 323,929 +0.03(+0.30%)
Jun 23, 2021 9.920 9.940 9.913 9.940 948,183 +0.01(+0.10%)
Jun 22, 2021 9.930 9.940 9.890 9.930 1,046,206 -0.01(-0.10%)
Jun 21, 2021 9.910 9.940 9.910 9.940 1,170,611 +0.01(+0.10%)
Jun 18, 2021 9.930 9.940 9.930 9.930 518,160 +0.00(+0.00%)
Jun 17, 2021 9.920 9.945 9.920 9.930 356,255 -0.02(-0.20%)
Jun 16, 2021 9.920 9.950 9.920 9.950 486,929 +0.03(+0.30%)
Jun 15, 2021 9.970 9.980 9.920 9.920 1,400,154 -0.05(-0.50%)
Jun 14, 2021 10.04 10.05 9.950 9.970 717,812 -0.02(-0.20%)
Jun 11, 2021 10.06 10.15 9.960 9.990 2,378,516 -0.17(-1.67%)
Jun 10, 2021 10.35 10.35 10.14 10.16 1,318,147 +0.00(+0.00%)
Jun 09, 2021 10.28 10.72 10.15 10.16 4,592,508 +0.09(+0.89%)
Jun 08, 2021 9.990 10.10 9.970 10.07 1,707,551 +0.11(+1.10%)
Jun 07, 2021 9.920 9.970 9.920 9.960 498,473 +0.04(+0.40%)
Jun 04, 2021 9.940 9.950 9.910 9.920 376,633 -0.01(-0.10%)
Jun 03, 2021 9.910 9.940 9.900 9.930 428,092 +0.02(+0.20%)
Jun 02, 2021 9.910 9.930 9.900 9.910 374,507 -0.01(-0.10%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.