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 (%)
Oct 30, 2015 2.037 2.037 1.949 1.988 380,359 -0.01(-0.49%)
Oct 29, 2015 2.105 2.105 1.998 1.998 275,870 -0.10(-4.65%)
Oct 28, 2015 2.007 2.114 1.978 2.095 545,055 +0.10(+4.88%)
Oct 27, 2015 2.075 2.075 1.993 1.998 394,663 -0.10(-4.65%)
Oct 26, 2015 2.144 2.153 2.075 2.095 234,720 -0.05(-2.27%)
Oct 23, 2015 2.144 2.173 2.075 2.144 259,639 -0.01(-0.45%)
Oct 22, 2015 2.095 2.202 2.095 2.153 254,700 +0.05(+2.31%)
Oct 21, 2015 2.056 2.124 2.007 2.105 340,535 +0.03(+1.41%)
Oct 20, 2015 2.105 2.134 2.056 2.075 269,773 -0.02(-0.93%)
Oct 19, 2015 2.124 2.134 2.066 2.095 234,220 -0.02(-0.92%)
Oct 16, 2015 2.202 2.202 2.095 2.114 306,146 -0.07(-3.13%)
Oct 15, 2015 2.124 2.202 2.095 2.183 545,782 +0.05(+2.28%)
Oct 14, 2015 2.017 2.153 2.017 2.134 323,384 +0.13(+6.31%)
Oct 13, 2015 2.066 2.144 2.007 2.007 272,226 -0.07(-3.29%)
Oct 12, 2015 2.075 2.075 2.007 2.075 195,015 +0.01(+0.47%)
Oct 09, 2015 2.017 2.075 2.007 2.066 254,749 +0.07(+3.41%)
Oct 08, 2015 1.988 2.056 1.988 1.998 559,104 -0.02(-0.97%)
Oct 07, 2015 1.968 2.066 1.959 2.017 422,951 +0.06(+2.98%)
Oct 06, 2015 1.959 1.998 1.929 1.959 339,651 -0.01(-0.49%)
Oct 05, 2015 1.910 2.037 1.910 1.968 399,782 +0.10(+5.21%)
Oct 02, 2015 1.744 1.890 1.744 1.871 405,040 +0.12(+6.67%)
Oct 01, 2015 1.812 1.842 1.754 1.754 361,708 -0.06(-3.23%)
Sep 30, 2015 1.832 1.871 1.793 1.812 457,101 +0.02(+1.09%)
Sep 29, 2015 1.949 1.949 1.783 1.793 822,412 -0.13(-6.60%)
Sep 28, 2015 1.968 1.978 1.920 1.920 527,081 -0.04(-1.99%)
Sep 25, 2015 2.066 2.066 1.949 1.959 657,996 -0.09(-4.29%)
Sep 24, 2015 2.017 2.056 2.017 2.046 358,377 +0.01(+0.48%)
Sep 23, 2015 2.114 2.114 2.037 2.037 400,278 -0.06(-2.79%)
Sep 22, 2015 2.095 2.124 2.040 2.095 421,680 +0.00(+0.00%)
Sep 21, 2015 2.153 2.210 2.066 2.095 306,380 -0.05(-2.27%)
Sep 18, 2015 2.153 2.192 2.114 2.144 456,780 -0.03(-1.35%)
Sep 17, 2015 2.007 2.192 1.998 2.173 707,334 +0.18(+8.78%)
Sep 16, 2015 1.998 2.037 1.978 1.998 1,587,179 +0.01(+0.49%)
Sep 15, 2015 2.017 2.027 1.968 1.988 467,291 -0.03(-1.45%)
Sep 14, 2015 2.027 2.037 1.959 2.017 718,476 +0.00(+0.00%)
Sep 11, 2015 2.027 2.046 1.998 2.017 299,028 -0.01(-0.48%)
Sep 10, 2015 2.056 2.085 2.017 2.027 485,585 +0.01(+0.48%)
Sep 09, 2015 2.192 2.192 2.017 2.017 604,986 -0.14(-6.33%)
Sep 08, 2015 2.153 2.212 2.105 2.153 624,140 +0.04(+1.84%)
Sep 04, 2015 2.095 2.114 2.114 2.114 307,161 -0.02(-0.91%)
Sep 03, 2015 2.075 2.153 2.056 2.134 372,215 +0.06(+2.82%)
Sep 02, 2015 2.183 2.183 2.059 2.075 575,987 -0.08(-3.62%)
Sep 01, 2015 2.251 2.278 2.144 2.153 443,533 -0.14(-5.96%)
Aug 31, 2015 2.231 2.309 2.212 2.290 466,916 +0.00(+0.00%)
Aug 28, 2015 2.280 2.339 2.231 2.290 469,874 +0.00(+0.00%)
Aug 27, 2015 2.183 2.290 2.105 2.290 587,563 +0.16(+7.44%)
Aug 26, 2015 2.027 2.131 1.960 2.131 623,092 +0.14(+7.18%)
Aug 25, 2015 2.046 2.069 1.903 1.988 1,010,171 +0.03(+1.46%)
Aug 24, 2015 1.903 2.046 1.874 1.960 1,005,396 -0.08(-3.74%)
Aug 21, 2015 2.017 2.150 2.017 2.036 771,511 -0.04(-1.83%)
Aug 20, 2015 2.103 2.150 2.055 2.074 634,065 -0.05(-2.24%)
Aug 19, 2015 2.122 2.215 2.027 2.122 1,080,818 -0.03(-1.33%)
Aug 18, 2015 2.255 2.293 2.131 2.150 719,410 -0.10(-4.64%)
Aug 17, 2015 2.169 2.255 2.122 2.255 777,602 +0.08(+3.49%)
Aug 14, 2015 2.131 2.207 2.122 2.179 476,936 +0.04(+1.78%)
Aug 13, 2015 2.017 2.188 2.017 2.141 581,347 +0.07(+3.21%)
Aug 12, 2015 2.046 2.122 1.893 2.074 997,513 +0.03(+1.40%)
Aug 11, 2015 2.293 2.302 1.979 2.046 1,561,967 -0.20(-8.90%)
Aug 10, 2015 2.245 2.293 2.217 2.245 400,067 +0.03(+1.29%)
Aug 07, 2015 2.245 2.293 2.184 2.217 359,173 -0.05(-2.10%)
Aug 06, 2015 2.207 2.312 2.165 2.264 479,719 +0.08(+3.48%)
Aug 05, 2015 2.207 2.255 2.188 2.188 671,777 -0.02(-0.86%)
Aug 04, 2015 2.255 2.283 2.188 2.207 716,408 -0.03(-1.28%)
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.