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:

American Coastal Insurance Corp (NQ: ACIC )

10.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 10.51 10.85 10.48 10.73 152,814 +0.26(+2.48%)
Apr 22, 2024 10.66 10.76 10.39 10.47 151,971 -0.15(-1.46%)
Apr 19, 2024 10.27 10.64 10.27 10.62 216,189 +0.29(+2.86%)
Apr 18, 2024 10.32 10.45 10.17 10.33 225,293 +0.04(+0.39%)
Apr 17, 2024 10.79 10.79 10.22 10.29 265,375 -0.50(-4.63%)
Apr 16, 2024 10.67 10.88 10.56 10.79 141,293 +0.06(+0.56%)
Apr 15, 2024 10.80 10.85 10.63 10.73 155,288 -0.12(-1.11%)
Apr 12, 2024 11.09 11.29 10.76 10.85 182,650 -0.28(-2.52%)
Apr 11, 2024 11.26 11.31 11.01 11.13 144,561 -0.14(-1.24%)
Apr 10, 2024 11.23 11.67 11.14 11.27 231,340 -0.08(-0.66%)
Apr 09, 2024 11.37 11.53 11.10 11.35 264,051 +0.04(+0.31%)
Apr 08, 2024 11.29 11.38 10.92 11.31 223,967 +0.10(+0.89%)
Apr 05, 2024 10.98 11.47 10.98 11.21 203,391 +0.13(+1.17%)
Apr 04, 2024 10.89 11.55 10.84 11.08 330,815 +0.32(+2.97%)
Apr 03, 2024 10.28 10.81 10.28 10.76 214,612 +0.39(+3.76%)
Apr 02, 2024 10.22 10.54 10.22 10.37 182,663 +0.01(+0.10%)
Apr 01, 2024 10.83 10.83 10.26 10.36 353,997 -0.33(-3.09%)
Mar 28, 2024 10.54 10.87 10.54 10.69 2,424,089 +0.07(+0.66%)
Mar 27, 2024 10.28 10.66 10.19 10.62 434,123 +0.51(+5.04%)
Mar 26, 2024 10.03 10.23 9.900 10.11 512,845 -0.06(-0.59%)
Mar 25, 2024 10.40 10.54 10.09 10.17 528,909 +0.06(+0.59%)
Mar 22, 2024 10.44 10.46 9.890 10.11 741,399 -0.75(-6.91%)
Mar 21, 2024 10.58 10.91 10.52 10.86 191,486 +0.31(+2.94%)
Mar 20, 2024 10.72 10.85 10.39 10.55 277,583 -0.17(-1.59%)
Mar 19, 2024 10.64 10.89 10.64 10.72 154,082 +0.03(+0.28%)
Mar 18, 2024 10.69 10.93 10.59 10.69 175,219 -0.08(-0.74%)
Mar 15, 2024 10.57 10.90 10.57 10.77 183,151 +0.17(+1.60%)
Mar 14, 2024 10.60 10.65 10.39 10.60 197,019 -0.06(-0.56%)
Mar 13, 2024 10.59 10.85 10.49 10.66 302,689 -0.01(-0.09%)
Mar 12, 2024 10.02 10.71 9.850 10.67 377,399 +0.57(+5.64%)
Mar 11, 2024 10.00 10.33 9.970 10.10 274,740 +0.06(+0.60%)
Mar 08, 2024 10.59 10.67 10.00 10.04 330,384 -0.54(-5.10%)
Mar 07, 2024 10.40 10.77 10.30 10.58 238,582 +0.20(+1.93%)
Mar 06, 2024 10.53 10.71 10.14 10.38 403,556 +0.04(+0.34%)
Mar 05, 2024 10.79 11.28 10.24 10.35 685,322 -0.50(-4.65%)
Mar 04, 2024 12.21 12.47 10.81 10.85 751,864 -1.05(-8.82%)
Mar 01, 2024 13.68 14.00 11.43 11.90 1,090,655 -2.04(-14.63%)
Feb 29, 2024 14.25 14.25 13.58 13.94 416,759 -0.01(-0.07%)
Feb 28, 2024 13.64 14.01 13.51 13.95 178,251 +0.19(+1.38%)
Feb 27, 2024 13.97 14.05 13.51 13.76 289,359 +0.07(+0.51%)
Feb 26, 2024 13.88 13.92 13.26 13.69 286,681 +0.09(+0.66%)
Feb 23, 2024 13.28 13.81 13.21 13.60 266,806 +0.26(+1.95%)
Feb 22, 2024 13.27 13.82 13.11 13.34 462,675 +0.07(+0.53%)
Feb 21, 2024 13.28 13.40 13.05 13.27 274,026 -0.12(-0.90%)
Feb 20, 2024 13.08 13.68 12.96 13.39 438,887 +0.20(+1.52%)
Feb 16, 2024 12.74 13.26 12.69 13.19 395,903 +0.45(+3.53%)
Feb 15, 2024 12.55 12.79 12.32 12.74 331,790 +0.19(+1.51%)
Feb 14, 2024 11.81 12.90 11.81 12.55 658,285 +0.93(+8.00%)
Feb 13, 2024 11.45 11.97 11.44 11.62 214,286 -0.16(-1.36%)
Feb 12, 2024 11.67 12.12 11.67 11.78 264,967 +0.10(+0.90%)
Feb 09, 2024 11.38 11.76 11.10 11.68 299,124 +0.28(+2.41%)
Feb 08, 2024 11.02 11.50 10.92 11.40 289,055 +0.43(+3.92%)
Feb 07, 2024 11.23 11.31 10.93 10.97 376,943 -0.29(-2.58%)
Feb 06, 2024 11.30 11.35 10.97 11.26 315,539 -0.04(-0.35%)
Feb 05, 2024 11.58 11.78 11.01 11.30 360,095 -0.11(-0.96%)
Feb 02, 2024 12.18 12.41 11.40 11.41 1,809,729 -0.75(-6.17%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.