Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Coastal Insurance Corp (NQ: ACIC )

13.41 +0.25 (+1.89%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 12.73 13.42 12.73 13.16 318,689 +0.56(+4.44%)
May 16, 2024 12.50 12.83 12.31 12.60 141,315 +0.10(+0.80%)
May 15, 2024 12.34 12.75 12.03 12.50 364,670 +0.27(+2.21%)
May 14, 2024 12.17 12.38 12.00 12.23 201,672 +0.27(+2.26%)
May 13, 2024 12.10 12.39 11.83 11.96 397,902 -0.22(-1.81%)
May 10, 2024 11.70 13.33 11.60 12.18 825,928 +1.27(+11.64%)
May 09, 2024 10.65 10.93 10.60 10.91 235,139 +0.18(+1.68%)
May 08, 2024 10.51 10.77 10.46 10.73 199,767 +0.19(+1.80%)
May 07, 2024 10.29 10.56 10.25 10.54 136,559 +0.19(+1.84%)
May 06, 2024 10.30 10.57 10.29 10.35 152,038 +0.02(+0.19%)
May 03, 2024 10.50 10.52 10.23 10.33 156,054 -0.09(-0.86%)
May 02, 2024 10.76 10.77 10.32 10.42 137,437 -0.27(-2.53%)
May 01, 2024 10.45 10.79 10.44 10.69 151,796 +0.22(+2.10%)
Apr 30, 2024 10.50 10.62 10.39 10.47 197,758 -0.13(-1.23%)
Apr 29, 2024 10.78 10.88 10.46 10.60 180,557 -0.15(-1.40%)
Apr 26, 2024 10.95 10.95 10.60 10.75 105,779 -0.19(-1.74%)
Apr 25, 2024 10.80 11.06 10.73 10.94 150,304 +0.04(+0.37%)
Apr 24, 2024 10.49 11.08 10.49 10.90 173,281 +0.17(+1.58%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.