Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

American Coastal Insurance Corp (NQ: ACIC )

13.16 +0.56 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 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%)
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%)
Feb 01, 2024 11.73 12.17 11.62 12.16 317,310 +0.59(+5.10%)
Jan 31, 2024 11.68 12.04 11.57 11.57 308,990 -0.05(-0.43%)
Jan 30, 2024 11.72 11.91 11.46 11.62 180,152 +0.02(+0.17%)
Jan 29, 2024 11.38 11.74 11.30 11.60 161,026 +0.26(+2.29%)
Jan 26, 2024 11.67 11.98 11.06 11.34 298,005 -0.25(-2.11%)
Jan 25, 2024 11.73 11.73 11.31 11.59 180,536 -0.03(-0.30%)
Jan 24, 2024 11.96 11.99 11.35 11.62 225,817 -0.09(-0.73%)
Jan 23, 2024 11.80 11.87 11.47 11.71 256,327 +0.02(+0.13%)
Jan 22, 2024 11.42 11.80 10.81 11.69 466,664 +0.19(+1.65%)
Jan 19, 2024 12.01 12.07 11.39 11.50 544,975 -0.53(-4.41%)
Jan 18, 2024 12.07 12.55 11.66 12.03 820,910 +0.13(+1.09%)
Jan 17, 2024 10.15 12.24 9.944 11.90 2,274,687 +2.01(+20.32%)
Jan 16, 2024 9.980 10.16 9.720 9.890 209,501 -0.04(-0.40%)
Jan 12, 2024 10.07 10.15 9.760 9.930 170,186 +0.04(+0.40%)
Jan 11, 2024 10.04 10.04 9.580 9.890 161,678 -0.03(-0.30%)
Jan 10, 2024 10.25 10.25 9.750 9.920 170,237 -0.16(-1.59%)
Jan 09, 2024 10.08 10.09 9.624 10.08 162,265 +0.01(+0.10%)
Jan 08, 2024 10.17 10.28 9.650 10.07 207,620 +0.17(+1.72%)
Jan 05, 2024 9.980 10.05 9.800 9.900 195,845 +0.19(+1.96%)
Jan 04, 2024 10.35 10.35 9.680 9.710 254,832 -0.52(-5.08%)
Jan 03, 2024 9.690 10.43 9.690 10.23 376,746 +0.52(+5.36%)
Jan 02, 2024 9.460 9.800 9.360 9.710 209,248 +0.25(+2.64%)
Dec 29, 2023 9.740 9.740 9.310 9.460 286,503 -0.28(-2.87%)
Dec 28, 2023 10.18 10.18 9.620 9.740 302,924 -0.42(-4.18%)
Dec 27, 2023 9.680 10.28 9.680 10.16 294,651 +0.53(+5.56%)
Dec 26, 2023 9.310 9.672 9.211 9.630 239,600 +0.34(+3.66%)
Dec 22, 2023 8.990 9.310 8.910 9.290 294,061 +0.38(+4.32%)
Dec 21, 2023 8.610 8.910 8.610 8.905 252,064 +0.43(+5.14%)
Dec 20, 2023 8.590 8.810 8.450 8.470 254,474 -0.05(-0.59%)
Dec 19, 2023 8.370 8.560 8.360 8.520 390,814 +0.21(+2.53%)
Dec 18, 2023 8.690 8.690 8.270 8.310 378,061 -0.16(-1.89%)
Dec 15, 2023 8.900 9.000 8.440 8.470 310,696 -0.37(-4.13%)
Dec 14, 2023 8.790 9.220 8.790 8.835 508,313 +0.05(+0.51%)
Dec 13, 2023 8.580 8.850 8.500 8.790 235,721 +0.23(+2.69%)
Dec 12, 2023 8.680 8.770 8.470 8.560 194,226 -0.11(-1.27%)
Dec 11, 2023 8.730 8.730 8.440 8.670 337,427 -0.02(-0.23%)
Dec 08, 2023 8.480 8.720 8.420 8.690 242,977 +0.20(+2.36%)
Dec 07, 2023 8.450 8.620 8.367 8.490 403,750 +0.07(+0.83%)
Dec 06, 2023 8.800 9.050 8.365 8.420 842,596 -0.22(-2.55%)
Dec 05, 2023 8.920 8.920 8.300 8.640 957,644 +0.00(+0.00%)
Dec 04, 2023 8.330 8.850 8.330 8.640 3,021,296 +0.32(+3.78%)
Dec 01, 2023 8.250 8.385 8.150 8.325 195,859 +0.05(+0.67%)
Nov 30, 2023 8.250 8.380 8.208 8.270 145,981 +0.05(+0.61%)
Nov 29, 2023 8.330 8.330 8.190 8.220 162,412 -0.01(-0.12%)
Nov 28, 2023 8.480 8.480 8.100 8.230 312,652 -0.15(-1.79%)
Nov 27, 2023 8.300 8.500 8.216 8.380 225,259 +0.09(+1.09%)
Nov 24, 2023 8.250 8.510 8.190 8.290 219,346 +0.10(+1.22%)
Nov 22, 2023 8.300 8.410 8.180 8.190 209,476 -0.09(-1.09%)
Nov 21, 2023 8.100 8.482 8.040 8.280 534,955 +0.19(+2.35%)
Nov 20, 2023 8.060 8.180 7.920 8.090 424,025 -0.03(-0.37%)
Nov 17, 2023 8.230 8.400 7.903 8.120 663,583 -0.09(-1.10%)
Nov 16, 2023 8.950 8.950 7.970 8.210 718,955 -0.77(-8.57%)
Nov 15, 2023 9.330 9.960 8.890 8.980 672,357 -0.48(-5.07%)
Nov 14, 2023 7.500 9.640 7.500 9.460 2,164,006 +2.61(+38.10%)
Nov 13, 2023 7.430 7.430 6.820 6.850 521,467 -0.50(-6.80%)
Nov 10, 2023 7.430 7.540 7.300 7.350 553,549 -0.06(-0.81%)
Nov 09, 2023 7.500 7.670 7.330 7.410 883,456 -0.01(-0.13%)
Nov 08, 2023 7.300 7.465 7.300 7.420 290,826 +0.15(+2.06%)
Nov 07, 2023 7.420 7.440 7.155 7.270 300,318 -0.13(-1.76%)
Nov 06, 2023 7.450 7.480 7.270 7.400 165,748 -0.04(-0.54%)
Nov 03, 2023 7.570 7.750 7.380 7.440 511,591 -0.01(-0.13%)
Nov 02, 2023 7.500 7.500 7.310 7.450 198,577 +0.00(+0.00%)
Nov 01, 2023 7.530 7.560 7.380 7.450 140,437 -0.04(-0.53%)
Oct 31, 2023 7.540 7.540 7.360 7.490 246,247 -0.02(-0.27%)
Oct 30, 2023 7.370 7.560 7.330 7.510 322,574 +0.19(+2.60%)
Oct 27, 2023 7.360 7.360 7.070 7.320 296,120 -0.04(-0.54%)
Oct 26, 2023 7.510 7.570 7.340 7.360 267,865 -0.06(-0.81%)
Oct 25, 2023 7.320 7.580 7.280 7.420 179,643 +0.07(+0.95%)
Oct 24, 2023 7.390 7.430 7.240 7.350 198,103 +0.04(+0.55%)
Oct 23, 2023 7.360 7.570 7.270 7.310 324,132 -0.13(-1.75%)
Oct 20, 2023 7.450 7.460 7.220 7.440 300,458 -0.04(-0.53%)
Oct 19, 2023 7.570 7.670 7.400 7.480 283,669 -0.08(-1.06%)
Oct 18, 2023 7.460 7.610 7.410 7.560 371,002 +0.07(+0.93%)
Oct 17, 2023 7.470 7.620 7.400 7.490 173,076 -0.01(-0.13%)
Oct 16, 2023 7.550 7.620 7.410 7.500 223,132 +0.00(+0.00%)
Oct 13, 2023 7.410 7.520 7.300 7.500 311,469 +0.15(+2.04%)
Oct 12, 2023 7.490 7.547 7.330 7.350 238,994 -0.11(-1.47%)
Oct 11, 2023 7.520 7.659 7.380 7.460 225,467 -0.04(-0.53%)
Oct 10, 2023 7.450 7.555 7.270 7.500 246,207 +0.03(+0.40%)
Oct 09, 2023 7.370 7.650 7.370 7.470 232,464 +0.03(+0.40%)
Oct 06, 2023 7.400 7.525 7.310 7.440 168,752 +0.08(+1.09%)
Oct 05, 2023 7.490 7.600 7.320 7.360 247,180 -0.19(-2.52%)
Oct 04, 2023 7.110 7.580 7.040 7.550 540,177 +0.44(+6.19%)
Oct 03, 2023 7.130 7.310 7.000 7.110 318,253 -0.06(-0.84%)
Oct 02, 2023 7.310 7.430 6.910 7.170 568,149 -0.19(-2.58%)
Sep 29, 2023 7.350 7.600 7.320 7.360 2,201,468 -0.01(-0.20%)
Sep 28, 2023 8.770 8.799 6.610 7.375 2,429,654 -1.56(-17.51%)
Sep 27, 2023 8.700 9.290 8.650 8.940 687,480 +0.30(+3.47%)
Sep 26, 2023 8.870 9.070 8.490 8.640 649,451 -0.34(-3.79%)
Sep 25, 2023 7.500 9.100 8.860 8.980 2,401,820 +1.54(+20.70%)
Sep 22, 2023 7.390 7.640 7.340 7.440 163,182 +0.11(+1.50%)
Sep 21, 2023 7.320 7.470 7.140 7.330 234,301 -0.11(-1.48%)
Sep 20, 2023 7.750 7.930 7.340 7.440 286,005 -0.25(-3.31%)
Sep 19, 2023 7.510 7.720 7.510 7.695 173,892 +0.07(+0.85%)
Sep 18, 2023 7.480 7.900 7.430 7.630 222,448 -0.04(-0.52%)
Sep 15, 2023 7.840 7.900 7.510 7.670 370,786 -0.17(-2.17%)
Sep 14, 2023 7.720 7.940 7.670 7.840 460,822 +0.14(+1.82%)
Sep 13, 2023 7.670 7.930 7.490 7.700 302,245 +0.02(+0.26%)
Sep 12, 2023 7.690 7.750 7.490 7.680 180,646 -0.03(-0.39%)
Sep 11, 2023 7.350 7.710 387,316 +0.44(+6.05%)
Sep 06, 2023 7.270 0 -0.27(-3.58%)
Sep 05, 2023 7.730 7.770 7.425 7.540 339,597 -0.21(-2.71%)
Sep 01, 2023 7.470 7.810 7.460 7.750 264,683 +0.25(+3.40%)
Aug 31, 2023 7.750 7.810 7.250 7.495 241,049 -0.27(-3.54%)
Aug 30, 2023 7.460 8.000 7.380 7.770 398,975 +0.28(+3.74%)
Aug 29, 2023 7.330 7.760 7.172 7.490 438,265 +0.19(+2.53%)
Aug 28, 2023 7.210 7.394 6.800 7.305 493,221 +0.01(+0.21%)
Aug 25, 2023 7.310 7.502 7.210 7.290 161,297 -0.02(-0.27%)
Aug 24, 2023 7.460 7.480 7.230 7.310 145,025 -0.18(-2.40%)
Aug 23, 2023 7.170 7.615 7.170 7.490 180,196 +0.27(+3.74%)
Aug 22, 2023 7.630 7.720 7.170 7.220 275,100 -0.38(-5.00%)
Aug 21, 2023 7.930 7.990 7.350 7.600 302,812 -0.32(-4.04%)
Aug 18, 2023 7.550 8.025 7.430 7.920 246,903 +0.28(+3.66%)
Aug 17, 2023 7.770 8.180 7.510 7.640 315,962 -0.22(-2.80%)
Aug 16, 2023 8.240 8.540 7.710 7.860 344,220 -0.38(-4.61%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.