Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 28, 2021 9.950 9.950 9.920 9.930 278,369 +0.04(+0.40%)
May 27, 2021 9.950 9.960 9.880 9.890 567,740 -0.06(-0.60%)
May 26, 2021 9.900 9.950 9.900 9.950 598,665 +0.03(+0.30%)
May 25, 2021 9.920 9.950 9.910 9.920 713,069 +0.01(+0.10%)
May 24, 2021 9.930 9.960 9.910 9.910 865,184 -0.01(-0.10%)
May 21, 2021 9.910 9.950 9.910 9.920 320,445 +0.02(+0.20%)
May 20, 2021 9.940 9.940 9.880 9.900 1,023,722 -0.03(-0.30%)
May 19, 2021 9.880 9.940 9.880 9.930 871,754 +0.04(+0.40%)
May 18, 2021 9.870 9.910 9.870 9.890 738,334 +0.01(+0.10%)
May 17, 2021 9.850 9.880 9.835 9.880 519,301 +0.01(+0.10%)
May 14, 2021 9.850 9.875 9.820 9.870 719,969 +0.02(+0.20%)
May 13, 2021 9.810 9.905 9.810 9.850 1,570,644 +0.00(+0.00%)
May 12, 2021 9.810 9.910 9.810 9.850 674,916 -0.01(-0.10%)
May 11, 2021 9.750 9.890 9.730 9.860 1,976,386 +0.00(+0.00%)
May 10, 2021 9.850 9.905 9.840 9.860 1,194,371 +0.00(+0.00%)
May 07, 2021 9.850 9.870 9.850 9.860 951,685 -0.02(-0.20%)
May 06, 2021 9.870 9.890 9.860 9.880 1,322,591 -0.01(-0.10%)
May 05, 2021 9.880 9.920 9.860 9.890 453,029 +0.02(+0.20%)
May 04, 2021 9.870 9.930 9.830 9.870 1,206,808 -0.03(-0.30%)
May 03, 2021 9.890 9.920 9.870 9.900 754,637 -0.04(-0.40%)
Apr 30, 2021 9.900 9.940 9.890 9.940 416,700 +0.04(+0.40%)
Apr 29, 2021 9.910 9.930 9.890 9.900 823,798 -0.01(-0.10%)
Apr 28, 2021 9.900 9.930 9.900 9.910 739,592 +0.01(+0.10%)
Apr 27, 2021 9.890 9.950 9.890 9.900 904,302 +0.01(+0.10%)
Apr 26, 2021 9.900 9.930 9.880 9.890 924,065 +0.00(+0.00%)
Apr 23, 2021 9.920 9.920 9.880 9.890 606,600 -0.03(-0.30%)
Apr 22, 2021 9.870 10.01 9.860 9.920 1,166,454 +0.03(+0.30%)
Apr 21, 2021 9.830 9.900 9.830 9.890 1,024,475 +0.03(+0.30%)
Apr 20, 2021 9.830 9.930 9.770 9.860 2,192,823 -0.01(-0.10%)
Apr 19, 2021 9.880 9.900 9.820 9.870 2,219,399 -0.05(-0.50%)
Apr 16, 2021 9.890 9.940 9.860 9.920 1,838,800 -0.03(-0.30%)
Apr 15, 2021 10.00 10.02 9.880 9.950 1,772,331 -0.06(-0.60%)
Apr 14, 2021 10.02 10.08 10.00 10.01 1,125,138 -0.05(-0.50%)
Apr 13, 2021 10.05 10.08 10.00 10.06 1,161,087 -0.02(-0.20%)
Apr 12, 2021 10.16 10.20 10.05 10.08 1,348,429 -0.13(-1.27%)
Apr 09, 2021 10.35 10.36 10.14 10.21 1,025,800 -0.19(-1.83%)
Apr 08, 2021 10.16 10.40 10.12 10.40 1,297,741 +0.34(+3.38%)
Apr 07, 2021 10.18 10.26 10.06 10.06 1,474,400 -0.16(-1.57%)
Apr 06, 2021 10.10 10.35 10.10 10.22 1,517,202 +0.14(+1.39%)
Apr 05, 2021 10.19 10.20 10.04 10.08 1,267,269 -0.04(-0.40%)
Apr 01, 2021 10.06 10.23 10.06 10.12 1,177,800 +0.07(+0.70%)
Mar 31, 2021 10.14 10.22 10.05 10.05 1,570,825 -0.07(-0.69%)
Mar 30, 2021 10.18 10.34 10.04 10.12 1,209,626 -0.17(-1.65%)
Mar 29, 2021 10.15 10.34 10.04 10.29 1,385,125 +0.14(+1.38%)
Mar 26, 2021 10.06 10.15 10.04 10.15 1,577,500 +0.11(+1.10%)
Mar 25, 2021 9.870 10.15 9.850 10.04 3,815,718 -0.09(-0.89%)
Mar 24, 2021 10.31 10.36 9.930 10.13 3,663,688 -0.21(-2.03%)
Mar 23, 2021 10.60 10.60 10.28 10.34 1,379,508 -0.28(-2.64%)
Mar 22, 2021 10.70 10.83 10.47 10.62 1,464,398 -0.06(-0.56%)
Mar 19, 2021 10.30 10.72 10.23 10.68 1,906,700 +0.33(+3.19%)
Mar 18, 2021 10.39 10.65 10.28 10.35 2,065,745 -0.09(-0.86%)
Mar 17, 2021 10.48 10.59 10.36 10.44 2,707,236 -0.12(-1.14%)
Mar 16, 2021 10.91 11.05 10.52 10.56 2,281,610 -0.36(-3.30%)
Mar 15, 2021 11.04 11.08 10.80 10.92 2,088,495 -0.23(-2.06%)
Mar 12, 2021 10.87 11.16 10.76 11.15 2,019,700 -0.06(-0.54%)
Mar 11, 2021 11.00 11.28 10.82 11.21 3,477,767 +0.46(+4.28%)
Mar 10, 2021 11.07 11.11 10.58 10.75 3,240,335 -0.18(-1.65%)
Mar 09, 2021 11.00 11.15 10.66 10.93 3,265,574 +0.21(+1.96%)
Mar 08, 2021 10.93 11.38 10.52 10.72 3,596,230 -0.31(-2.81%)
Mar 05, 2021 10.75 11.26 10.22 11.03 6,525,100 +0.26(+2.41%)
Mar 04, 2021 11.14 11.53 10.25 10.77 7,721,443 -0.45(-4.01%)
Mar 03, 2021 12.49 12.73 11.20 11.22 8,014,933 -1.14(-9.22%)
Mar 02, 2021 13.09 13.41 12.28 12.36 6,901,527 -0.49(-3.81%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.