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 31, 2020 7.416 8.016 7.416 7.950 3,010,562 +0.46(+6.18%)
Mar 30, 2020 7.404 7.505 7.126 7.488 1,745,805 +0.25(+3.52%)
Mar 27, 2020 7.158 7.487 6.748 7.233 1,800,829 -0.24(-3.17%)
Mar 26, 2020 6.927 7.551 6.927 7.470 2,577,664 +0.54(+7.75%)
Mar 25, 2020 6.153 7.118 6.043 6.933 3,289,718 +0.84(+13.74%)
Mar 24, 2020 5.806 6.141 5.783 6.095 2,312,911 +0.55(+10.01%)
Mar 23, 2020 6.274 6.471 5.506 5.540 3,044,029 -0.96(-14.76%)
Mar 20, 2020 7.037 7.245 6.453 6.500 2,501,151 -0.42(-6.09%)
Mar 19, 2020 6.661 7.071 6.205 6.921 1,483,515 +0.14(+2.13%)
Mar 18, 2020 6.788 7.164 6.465 6.777 2,209,015 -0.47(-6.46%)
Mar 17, 2020 6.840 7.297 6.488 7.245 2,376,372 +0.53(+7.82%)
Mar 16, 2020 6.840 7.303 6.644 6.719 1,684,786 -0.84(-11.09%)
Mar 13, 2020 7.222 7.580 6.875 7.557 3,017,998 +0.74(+10.85%)
Mar 12, 2020 7.008 7.227 6.390 6.817 2,791,808 -1.07(-13.55%)
Mar 11, 2020 8.325 8.325 7.771 7.886 3,710,559 -0.50(-5.93%)
Mar 10, 2020 8.683 8.799 8.210 8.383 2,304,706 -0.23(-2.68%)
Mar 09, 2020 8.730 9.030 8.163 8.614 2,079,379 -0.91(-9.53%)
Mar 06, 2020 9.371 9.521 9.203 9.521 1,586,716 -0.05(-0.54%)
Mar 05, 2020 9.434 9.637 9.400 9.573 1,713,901 -0.02(-0.24%)
Mar 04, 2020 9.365 9.637 9.359 9.596 1,517,764 +0.35(+3.75%)
Mar 03, 2020 9.140 9.446 9.047 9.250 2,604,413 +0.23(+2.50%)
Mar 02, 2020 8.666 9.042 8.666 9.024 2,675,756 +0.40(+4.69%)
Feb 28, 2020 8.458 8.857 8.290 8.620 3,614,467 -0.19(-2.16%)
Feb 27, 2020 9.209 9.244 8.787 8.810 2,602,575 -0.53(-5.69%)
Feb 26, 2020 9.342 9.486 9.307 9.342 1,360,221 -0.06(-0.61%)
Feb 25, 2020 9.590 9.608 9.371 9.400 1,281,143 -0.16(-1.69%)
Feb 24, 2020 9.637 9.663 9.527 9.561 1,501,237 -0.13(-1.37%)
Feb 21, 2020 9.585 9.735 9.556 9.694 1,359,276 +0.13(+1.33%)
Feb 20, 2020 9.561 9.596 9.492 9.567 762,659 -0.01(-0.06%)
Feb 19, 2020 9.544 9.585 9.481 9.573 1,135,048 +0.05(+0.49%)
Feb 18, 2020 9.521 9.613 9.504 9.527 1,207,590 +0.01(+0.12%)
Feb 14, 2020 9.417 9.538 9.400 9.515 1,587,409 +0.11(+1.17%)
Feb 13, 2020 9.302 9.440 9.278 9.406 1,425,280 +0.09(+0.99%)
Feb 12, 2020 9.244 9.342 9.151 9.313 1,788,446 +0.06(+0.62%)
Feb 11, 2020 9.122 9.293 9.122 9.255 1,527,852 +0.14(+1.52%)
Feb 10, 2020 8.990 9.163 8.978 9.117 1,215,386 +0.12(+1.35%)
Feb 07, 2020 8.782 9.013 8.741 8.995 2,469,476 +0.29(+3.32%)
Feb 06, 2020 8.880 8.938 8.614 8.706 2,946,335 -0.22(-2.46%)
Feb 05, 2020 8.880 8.938 8.816 8.926 1,135,169 +0.05(+0.59%)
Feb 04, 2020 8.909 8.923 8.831 8.874 1,093,186 -0.02(-0.26%)
Feb 03, 2020 8.857 8.938 8.828 8.897 873,959 +0.05(+0.59%)
Jan 31, 2020 8.868 8.955 8.810 8.845 1,111,757 -0.02(-0.26%)
Jan 30, 2020 8.799 8.903 8.770 8.868 770,257 +0.08(+0.85%)
Jan 29, 2020 8.764 8.822 8.706 8.793 665,297 +0.05(+0.53%)
Jan 28, 2020 8.747 8.770 8.695 8.747 633,956 +0.02(+0.20%)
Jan 27, 2020 8.706 8.770 8.672 8.730 987,863 +0.01(+0.07%)
Jan 24, 2020 8.741 8.776 8.706 8.724 840,525 +0.00(+0.00%)
Jan 23, 2020 8.666 8.747 8.654 8.724 1,149,887 +0.06(+0.73%)
Jan 22, 2020 8.683 8.724 8.654 8.660 952,912 +0.02(+0.27%)
Jan 21, 2020 8.550 8.678 8.545 8.637 1,691,914 +0.10(+1.22%)
Jan 17, 2020 8.452 8.553 8.452 8.533 661,204 +0.09(+1.03%)
Jan 16, 2020 8.412 8.470 8.389 8.446 1,157,770 +0.05(+0.62%)
Jan 15, 2020 8.319 8.423 8.319 8.394 1,604,011 +0.10(+1.25%)
Jan 14, 2020 8.319 8.348 8.238 8.290 861,071 -0.02(-0.28%)
Jan 13, 2020 8.285 8.319 8.262 8.314 1,012,580 +0.05(+0.56%)
Jan 10, 2020 8.256 8.325 8.244 8.267 1,241,921 +0.03(+0.42%)
Jan 09, 2020 8.117 8.244 8.117 8.233 1,270,541 +0.12(+1.50%)
Jan 08, 2020 8.192 8.198 8.094 8.111 1,509,503 -0.08(-0.99%)
Jan 07, 2020 8.152 8.227 8.152 8.192 2,304,460 +0.01(+0.14%)
Jan 06, 2020 8.175 8.204 8.158 8.181 864,368 +0.02(+0.21%)
Jan 03, 2020 8.111 8.238 8.094 8.163 933,301 +0.05(+0.64%)
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.