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

Algonquin Pwr & Util (NY: AQN )

6.120 -0.050 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 4.736 4.736 4.736 0 +0.01(+0.20%)
Mar 28, 2018 4.698 4.746 4.679 4.727 393,336 +0.11(+2.33%)
Mar 27, 2018 4.610 4.656 4.601 4.619 366,890 +0.01(+0.30%)
Mar 26, 2018 4.642 4.656 4.582 4.605 444,088 -0.05(-1.00%)
Mar 23, 2018 4.707 4.759 4.642 4.652 511,198 -0.02(-0.40%)
Mar 22, 2018 4.633 4.696 4.610 4.670 520,869 +0.04(+0.80%)
Mar 21, 2018 4.652 4.675 4.619 4.633 431,161 +0.01(+0.30%)
Mar 20, 2018 4.554 4.628 4.540 4.619 1,431,060 +0.06(+1.22%)
Mar 19, 2018 4.601 4.601 4.526 4.563 593,524 -0.03(-0.71%)
Mar 16, 2018 4.563 4.610 4.540 4.596 6,307,585 +0.03(+0.61%)
Mar 15, 2018 4.619 4.628 4.549 4.568 1,016,883 -0.06(-1.21%)
Mar 14, 2018 4.652 4.661 4.601 4.624 894,520 -0.00(-0.10%)
Mar 13, 2018 4.731 4.745 4.610 4.628 889,883 -0.09(-1.87%)
Mar 12, 2018 4.796 4.810 4.693 4.717 1,449,730 -0.01(-0.20%)
Mar 09, 2018 4.726 4.740 4.703 4.726 422,392 +0.06(+1.19%)
Mar 08, 2018 4.666 4.684 4.633 4.670 262,343 +0.01(+0.30%)
Mar 07, 2018 4.680 4.554 4.656 372,311 +0.08(+1.73%)
Mar 06, 2018 4.573 4.596 4.545 4.577 628,284 +0.05(+1.03%)
Mar 05, 2018 4.568 4.582 4.489 4.531 376,309 -0.07(-1.61%)
Mar 02, 2018 4.535 4.638 4.531 4.605 407,331 +0.03(+0.61%)
Mar 01, 2018 4.596 4.596 4.517 4.577 467,352 -0.01(-0.20%)
Feb 28, 2018 4.656 4.656 4.582 4.587 432,808 -0.06(-1.20%)
Feb 27, 2018 4.684 4.693 4.642 4.642 264,191 -0.06(-1.28%)
Feb 26, 2018 4.726 4.728 4.666 4.703 219,106 +0.01(+0.20%)
Feb 23, 2018 4.652 4.740 4.638 4.693 209,050 +0.08(+1.81%)
Feb 22, 2018 4.614 4.640 4.587 4.610 283,864 -0.00(-0.10%)
Feb 21, 2018 4.703 4.703 4.591 4.614 567,834 -0.08(-1.68%)
Feb 20, 2018 4.772 4.782 4.684 4.693 184,454 -0.08(-1.66%)
Feb 16, 2018 4.772 4.772 4.772 0 +0.02(+0.39%)
Feb 15, 2018 4.703 4.768 4.680 4.754 220,912 +0.07(+1.39%)
Feb 14, 2018 4.670 4.703 4.647 4.689 279,629 +0.01(+0.30%)
Feb 13, 2018 4.754 4.754 4.633 4.675 441,824 -0.07(-1.37%)
Feb 12, 2018 4.777 4.814 4.712 4.740 262,653 -0.01(-0.20%)
Feb 09, 2018 4.689 4.768 4.668 4.749 485,375 +0.06(+1.19%)
Feb 08, 2018 4.791 4.791 4.693 4.693 227,626 -0.08(-1.66%)
Feb 07, 2018 4.800 4.810 4.768 4.772 511,544 +0.00(+0.00%)
Feb 06, 2018 4.698 4.805 4.675 4.772 490,189 -0.00(-0.10%)
Feb 05, 2018 4.754 4.847 4.670 4.777 413,933 -0.07(-1.44%)
Feb 02, 2018 4.889 4.917 4.791 4.847 319,737 -0.11(-2.16%)
Feb 01, 2018 5.042 5.042 4.935 4.954 201,859 -0.09(-1.75%)
Jan 31, 2018 5.028 5.061 5.005 5.042 224,527 +0.03(+0.65%)
Jan 30, 2018 5.056 5.065 4.982 5.009 283,458 -0.04(-0.74%)
Jan 29, 2018 5.149 5.149 5.014 5.047 247,764 -0.07(-1.36%)
Jan 26, 2018 5.098 5.140 5.093 5.116 307,099 +0.01(+0.27%)
Jan 25, 2018 5.149 5.149 5.075 5.102 301,568 -0.03(-0.54%)
Jan 24, 2018 5.158 5.167 5.114 5.130 183,270 +0.00(+0.00%)
Jan 23, 2018 5.088 5.154 5.037 5.130 824,469 +0.02(+0.36%)
Jan 22, 2018 5.144 5.144 5.098 5.112 254,960 -0.00(-0.09%)
Jan 19, 2018 5.172 5.172 5.098 5.116 210,172 -0.02(-0.45%)
Jan 18, 2018 5.079 5.172 5.042 5.140 265,627 +0.07(+1.47%)
Jan 17, 2018 4.958 5.112 4.944 5.065 268,943 +0.11(+2.25%)
Jan 16, 2018 4.944 4.972 4.926 4.954 267,533 +0.04(+0.76%)
Jan 12, 2018 4.917 4.917 4.917 0 -0.01(-0.19%)
Jan 11, 2018 4.949 4.958 4.912 4.926 350,828 -0.03(-0.56%)
Jan 10, 2018 4.991 4.996 4.912 4.954 267,019 -0.05(-0.93%)
Jan 09, 2018 5.051 5.070 4.996 5.000 190,402 -0.06(-1.19%)
Jan 08, 2018 5.065 5.079 5.014 5.061 227,120 +0.01(+0.18%)
Jan 05, 2018 4.986 5.079 4.977 5.051 407,116 +0.10(+1.97%)
Jan 04, 2018 5.009 5.079 4.917 4.954 700,156 -0.06(-1.11%)
Jan 03, 2018 5.177 5.177 5.005 5.009 405,429 -0.16(-3.06%)
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.