Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Atlantic Power Corp (NY: AT )

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 (%)
Mar 31, 2020 2.080 2.140 2.020 2.140 610,247 +0.03(+1.42%)
Mar 30, 2020 2.070 2.130 2.030 2.110 545,354 +0.04(+1.93%)
Mar 27, 2020 2.030 2.145 1.940 2.070 622,300 -0.04(-1.90%)
Mar 26, 2020 2.120 2.180 2.030 2.110 815,005 -0.01(-0.47%)
Mar 25, 2020 2.020 2.170 1.970 2.120 519,167 +0.12(+6.00%)
Mar 24, 2020 1.910 2.040 1.860 2.000 661,960 +0.14(+7.53%)
Mar 23, 2020 1.950 2.050 1.770 1.860 949,832 -0.13(-6.53%)
Mar 20, 2020 1.790 2.040 1.770 1.990 1,773,700 +0.22(+12.43%)
Mar 19, 2020 1.770 1.850 1.720 1.770 1,164,979 -0.01(-0.56%)
Mar 18, 2020 1.760 1.850 1.700 1.780 921,230 -0.09(-4.81%)
Mar 17, 2020 1.770 1.870 1.750 1.870 915,066 +0.11(+6.25%)
Mar 16, 2020 1.910 1.950 1.750 1.760 962,378 -0.26(-12.87%)
Mar 13, 2020 1.940 2.020 1.860 2.020 747,300 +0.17(+9.19%)
Mar 12, 2020 1.900 1.990 1.820 1.850 1,468,905 -0.16(-7.96%)
Mar 11, 2020 2.070 2.130 1.960 2.010 576,952 -0.13(-6.07%)
Mar 10, 2020 2.150 2.220 2.040 2.140 443,611 +0.01(+0.47%)
Mar 09, 2020 2.170 2.220 2.070 2.130 606,718 -0.17(-7.39%)
Mar 06, 2020 2.220 2.300 2.220 2.300 348,100 +0.03(+1.32%)
Mar 05, 2020 2.250 2.320 2.240 2.270 429,148 -0.01(-0.44%)
Mar 04, 2020 2.230 2.295 2.195 2.280 462,079 +0.08(+3.64%)
Mar 03, 2020 2.250 2.290 2.200 2.200 753,067 -0.03(-1.35%)
Mar 02, 2020 2.250 2.340 2.230 2.230 710,370 -0.04(-1.76%)
Feb 28, 2020 2.250 2.370 2.190 2.270 1,120,600 -0.06(-2.58%)
Feb 27, 2020 2.360 2.380 2.320 2.330 520,671 -0.05(-2.10%)
Feb 26, 2020 2.340 2.420 2.340 2.380 350,141 -0.03(-1.24%)
Feb 25, 2020 2.440 2.440 2.390 2.410 336,097 -0.01(-0.41%)
Feb 24, 2020 2.470 2.520 2.420 2.420 370,051 -0.10(-3.97%)
Feb 21, 2020 2.520 2.530 2.520 2.520 156,600 +0.01(+0.40%)
Feb 20, 2020 2.520 2.540 2.510 2.510 264,643 -0.01(-0.40%)
Feb 19, 2020 2.490 2.530 2.490 2.520 145,889 +0.02(+0.80%)
Feb 18, 2020 2.490 2.530 2.470 2.500 319,209 +0.02(+0.81%)
Feb 14, 2020 2.470 2.490 2.463 2.480 122,500 +0.02(+0.81%)
Feb 13, 2020 2.430 2.460 2.430 2.460 124,049 +0.01(+0.41%)
Feb 12, 2020 2.430 2.470 2.420 2.450 132,655 +0.02(+0.82%)
Feb 11, 2020 2.420 2.480 2.410 2.430 561,646 +0.02(+0.83%)
Feb 10, 2020 2.380 2.410 2.365 2.410 129,129 +0.03(+1.26%)
Feb 07, 2020 2.370 2.400 2.360 2.380 176,700 +0.01(+0.42%)
Feb 06, 2020 2.410 2.420 2.370 2.370 236,235 -0.04(-1.66%)
Feb 05, 2020 2.420 2.420 2.405 2.410 153,202 -0.01(-0.41%)
Feb 04, 2020 2.390 2.420 2.380 2.420 250,688 +0.05(+2.11%)
Feb 03, 2020 2.390 2.410 2.360 2.370 315,915 -0.02(-0.84%)
Jan 31, 2020 2.410 2.420 2.390 2.390 347,600 -0.04(-1.65%)
Jan 30, 2020 2.400 2.450 2.380 2.430 217,582 +0.00(+0.00%)
Jan 29, 2020 2.410 2.440 2.390 2.430 239,980 +0.02(+0.83%)
Jan 28, 2020 2.400 2.420 2.400 2.410 121,898 +0.02(+0.84%)
Jan 27, 2020 2.380 2.410 2.360 2.390 250,532 +0.00(+0.00%)
Jan 24, 2020 2.400 2.430 2.390 2.390 362,400 -0.02(-0.83%)
Jan 23, 2020 2.400 2.420 2.400 2.410 560,227 +0.01(+0.42%)
Jan 22, 2020 2.400 2.440 2.400 2.400 122,413 +0.00(+0.00%)
Jan 21, 2020 2.420 2.440 2.390 2.400 304,484 -0.02(-0.83%)
Jan 17, 2020 2.420 2.440 2.400 2.420 236,600 +0.01(+0.41%)
Jan 16, 2020 2.400 2.420 2.390 2.410 311,344 +0.04(+1.69%)
Jan 15, 2020 2.400 2.401 2.360 2.370 340,701 -0.03(-1.25%)
Jan 14, 2020 2.360 2.410 2.360 2.400 310,825 +0.03(+1.27%)
Jan 13, 2020 2.360 2.370 2.360 2.370 224,701 +0.01(+0.42%)
Jan 10, 2020 2.340 2.380 2.340 2.360 291,600 +0.01(+0.43%)
Jan 09, 2020 2.350 2.370 2.340 2.350 286,036 +0.00(+0.00%)
Jan 08, 2020 2.350 2.370 2.330 2.350 347,524 +0.00(+0.00%)
Jan 07, 2020 2.330 2.360 2.330 2.350 221,538 +0.03(+1.29%)
Jan 06, 2020 2.320 2.350 2.320 2.320 314,086 +0.00(+0.00%)
Jan 03, 2020 2.330 2.350 2.320 2.320 273,400 -0.02(-0.85%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.