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 (%)
Jul 31, 2015 2.331 2.407 2.322 2.369 815,887 +0.05(+2.05%)
Jul 30, 2015 2.417 2.426 2.322 2.322 552,913 -0.10(-3.94%)
Jul 29, 2015 2.264 2.436 2.255 2.417 408,574 +0.14(+6.28%)
Jul 28, 2015 2.312 2.312 2.264 2.274 300,733 -0.01(-0.42%)
Jul 27, 2015 2.274 2.293 2.255 2.283 405,748 +0.02(+0.84%)
Jul 24, 2015 2.341 2.360 2.255 2.264 810,189 -0.10(-4.03%)
Jul 23, 2015 2.502 2.510 2.360 2.360 632,260 -0.14(-5.70%)
Jul 22, 2015 2.502 2.531 2.474 2.502 502,100 -0.05(-1.87%)
Jul 21, 2015 2.597 2.664 2.540 2.550 634,643 -0.07(-2.55%)
Jul 20, 2015 2.731 2.769 2.588 2.616 1,005,836 -0.16(-5.82%)
Jul 17, 2015 2.816 2.835 2.769 2.778 415,321 -0.03(-1.02%)
Jul 16, 2015 2.864 2.921 2.788 2.807 501,552 -0.09(-2.96%)
Jul 15, 2015 2.978 2.978 2.883 2.892 495,208 -0.09(-2.88%)
Jul 14, 2015 2.940 2.978 2.930 2.978 613,022 +0.04(+1.29%)
Jul 13, 2015 2.911 2.997 2.911 2.940 777,396 -0.01(-0.32%)
Jul 10, 2015 2.873 2.968 2.864 2.949 587,162 +0.07(+2.31%)
Jul 09, 2015 2.921 2.940 2.854 2.883 559,248 -0.01(-0.33%)
Jul 08, 2015 2.873 2.949 2.864 2.892 566,133 -0.04(-1.30%)
Jul 07, 2015 2.949 2.949 2.826 2.930 596,008 -0.01(-0.32%)
Jul 06, 2015 2.959 3.016 2.883 2.940 658,405 -0.15(-4.92%)
Jul 02, 2015 3.026 3.092 3.092 3.092 677,185 +0.03(+0.93%)
Jul 01, 2015 3.007 3.111 2.968 3.064 852,206 +0.13(+4.55%)
Jun 30, 2015 3.045 3.045 2.911 2.930 956,772 -0.10(-3.14%)
Jun 29, 2015 3.054 3.083 2.997 3.026 793,609 -0.04(-1.24%)
Jun 26, 2015 3.073 3.159 3.045 3.064 2,454,960 -0.06(-1.83%)
Jun 25, 2015 3.016 3.140 2.988 3.121 1,058,743 +0.10(+3.47%)
Jun 24, 2015 3.016 3.035 2.988 3.016 572,150 -0.03(-0.94%)
Jun 23, 2015 3.026 3.064 2.988 3.045 601,135 +0.02(+0.63%)
Jun 22, 2015 2.940 3.068 2.930 3.026 815,602 +0.06(+1.92%)
Jun 19, 2015 2.911 2.968 2.911 2.968 1,405,129 +0.06(+1.96%)
Jun 18, 2015 2.854 2.926 2.835 2.911 556,579 +0.06(+2.00%)
Jun 17, 2015 2.807 2.911 2.797 2.854 1,040,074 +0.03(+1.01%)
Jun 16, 2015 2.759 2.826 2.740 2.826 1,286,216 +0.05(+1.71%)
Jun 15, 2015 2.731 2.797 2.731 2.778 1,081,583 -0.01(-0.34%)
Jun 12, 2015 2.731 2.788 2.702 2.788 497,604 +0.07(+2.45%)
Jun 11, 2015 2.740 2.740 2.702 2.721 652,654 -0.01(-0.35%)
Jun 10, 2015 2.683 2.731 2.678 2.731 530,638 +0.07(+2.50%)
Jun 09, 2015 2.693 2.693 2.635 2.664 528,312 +0.02(+0.72%)
Jun 08, 2015 2.788 2.788 2.626 2.645 1,336,585 -0.13(-4.79%)
Jun 05, 2015 2.750 2.788 2.716 2.778 451,694 +0.02(+0.69%)
Jun 04, 2015 2.731 2.797 2.731 2.759 893,653 +0.00(+0.00%)
Jun 03, 2015 2.731 2.788 2.731 2.759 867,838 +0.02(+0.69%)
Jun 02, 2015 2.740 2.750 2.702 2.740 1,062,420 +0.00(+0.00%)
Jun 01, 2015 2.807 2.854 2.712 2.740 1,220,232 -0.07(-2.37%)
May 29, 2015 2.892 2.892 2.797 2.807 1,420,851 -0.05(-1.67%)
May 28, 2015 3.007 3.026 2.845 2.854 1,220,908 -0.17(-5.66%)
May 27, 2015 3.045 3.073 3.007 3.026 673,110 +0.03(+1.08%)
May 26, 2015 3.021 3.035 2.974 2.993 984,631 -0.06(-1.84%)
May 22, 2015 3.021 3.049 3.049 3.049 1,604,326 +0.04(+1.24%)
May 21, 2015 3.031 3.031 3.002 3.012 346,308 -0.02(-0.62%)
May 20, 2015 3.021 3.059 3.002 3.031 451,097 +0.01(+0.31%)
May 19, 2015 2.993 3.031 2.937 3.021 694,446 +0.00(+0.00%)
May 18, 2015 3.002 3.059 2.965 3.021 740,788 -0.01(-0.31%)
May 15, 2015 2.937 3.031 2.909 3.031 647,588 +0.09(+3.18%)
May 14, 2015 3.021 3.059 2.918 2.937 716,244 -0.08(-2.79%)
May 13, 2015 3.040 3.077 3.003 3.021 705,754 -0.02(-0.62%)
May 12, 2015 2.834 3.059 2.806 3.040 1,324,148 +0.17(+5.86%)
May 11, 2015 2.956 2.993 2.853 2.872 1,082,607 -0.19(-6.12%)
May 08, 2015 3.077 3.105 3.012 3.059 907,809 +0.06(+1.87%)
May 07, 2015 2.984 3.077 2.928 3.002 771,964 +0.00(+0.00%)
May 06, 2015 3.040 3.068 2.993 3.002 594,584 -0.07(-2.13%)
May 05, 2015 3.105 3.115 2.956 3.068 1,133,920 -0.03(-0.91%)
May 04, 2015 3.021 3.124 3.012 3.096 1,127,770 +0.06(+1.85%)
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.