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 31, 2016 2.350 2.350 2.300 2.300 282,631 -0.03(-1.29%)
Oct 28, 2016 2.340 2.360 2.320 2.330 232,825 -0.01(-0.43%)
Oct 27, 2016 2.360 2.361 2.330 2.340 163,212 -0.01(-0.43%)
Oct 26, 2016 2.370 2.380 2.350 2.350 282,864 -0.03(-1.26%)
Oct 25, 2016 2.400 2.430 2.380 2.380 173,002 -0.02(-0.83%)
Oct 24, 2016 2.380 2.429 2.360 2.400 208,331 +0.02(+0.84%)
Oct 21, 2016 2.410 2.430 2.360 2.380 294,072 -0.04(-1.65%)
Oct 20, 2016 2.420 2.450 2.405 2.420 148,601 +0.00(+0.00%)
Oct 19, 2016 2.420 2.460 2.410 2.420 276,622 +0.00(+0.00%)
Oct 18, 2016 2.440 2.450 2.410 2.420 170,878 -0.01(-0.41%)
Oct 17, 2016 2.450 2.480 2.410 2.430 158,979 -0.03(-1.22%)
Oct 14, 2016 2.430 2.480 2.420 2.460 239,076 +0.04(+1.65%)
Oct 13, 2016 2.410 2.450 2.410 2.420 185,490 +0.00(+0.00%)
Oct 12, 2016 2.450 2.470 2.410 2.420 172,331 -0.03(-1.22%)
Oct 11, 2016 2.440 2.520 2.430 2.450 277,934 -0.08(-3.16%)
Oct 10, 2016 2.400 2.535 2.400 2.530 296,786 +0.13(+5.42%)
Oct 07, 2016 2.400 2.450 2.350 2.400 541,667 +0.00(+0.00%)
Oct 06, 2016 2.400 2.445 2.370 2.400 323,020 -0.02(-0.83%)
Oct 05, 2016 2.380 2.450 2.380 2.420 221,353 +0.04(+1.68%)
Oct 04, 2016 2.440 2.450 2.380 2.380 378,110 -0.06(-2.46%)
Oct 03, 2016 2.450 2.465 2.440 2.440 243,802 -0.03(-1.21%)
Sep 30, 2016 2.460 2.510 2.460 2.470 302,001 +0.00(+0.00%)
Sep 29, 2016 2.490 2.510 2.440 2.470 232,425 -0.04(-1.59%)
Sep 28, 2016 2.500 2.530 2.480 2.510 232,715 +0.00(+0.00%)
Sep 27, 2016 2.500 2.520 2.480 2.510 240,244 +0.01(+0.40%)
Sep 26, 2016 2.590 2.600 2.500 2.500 315,405 -0.09(-3.47%)
Sep 23, 2016 2.620 2.660 2.580 2.590 232,657 -0.06(-2.26%)
Sep 22, 2016 2.610 2.670 2.590 2.650 523,523 +0.04(+1.53%)
Sep 21, 2016 2.570 2.610 2.540 2.610 411,188 +0.03(+1.16%)
Sep 20, 2016 2.570 2.590 2.550 2.580 212,554 +0.02(+0.78%)
Sep 19, 2016 2.510 2.560 2.510 2.560 328,020 +0.05(+1.99%)
Sep 16, 2016 2.480 2.560 2.440 2.510 597,190 +0.01(+0.40%)
Sep 15, 2016 2.440 2.510 2.440 2.500 285,989 +0.05(+2.04%)
Sep 14, 2016 2.390 2.470 2.350 2.450 266,562 +0.06(+2.51%)
Sep 13, 2016 2.500 2.510 2.365 2.390 605,646 -0.12(-4.78%)
Sep 12, 2016 2.420 2.520 2.340 2.510 630,788 +0.08(+3.29%)
Sep 09, 2016 2.540 2.540 2.430 2.430 435,127 -0.15(-5.81%)
Sep 08, 2016 2.610 2.610 2.550 2.580 338,769 -0.03(-1.15%)
Sep 07, 2016 2.560 2.610 2.560 2.610 244,941 +0.02(+0.77%)
Sep 06, 2016 2.550 2.610 2.545 2.590 638,371 +0.02(+0.78%)
Sep 02, 2016 2.570 2.570 2.570 2.570 141,400 -0.01(-0.39%)
Sep 01, 2016 2.550 2.590 2.520 2.580 257,520 +0.00(+0.00%)
Aug 31, 2016 2.550 2.590 2.530 2.580 274,416 +0.01(+0.39%)
Aug 30, 2016 2.560 2.590 2.530 2.570 187,093 -0.02(-0.77%)
Aug 29, 2016 2.520 2.590 2.510 2.590 203,854 +0.06(+2.37%)
Aug 26, 2016 2.580 2.590 2.500 2.530 242,630 -0.04(-1.56%)
Aug 25, 2016 2.530 2.590 2.520 2.570 222,248 +0.01(+0.39%)
Aug 24, 2016 2.520 2.560 2.500 2.560 211,801 +0.03(+1.19%)
Aug 23, 2016 2.530 2.560 2.530 2.530 265,028 +0.01(+0.40%)
Aug 22, 2016 2.470 2.550 2.440 2.520 494,982 +0.05(+2.02%)
Aug 19, 2016 2.510 2.540 2.470 2.470 337,983 -0.07(-2.76%)
Aug 18, 2016 2.500 2.560 2.500 2.540 326,145 +0.03(+1.20%)
Aug 17, 2016 2.490 2.520 2.480 2.510 211,912 +0.01(+0.40%)
Aug 16, 2016 2.510 2.530 2.468 2.500 337,796 -0.01(-0.40%)
Aug 15, 2016 2.500 2.530 2.490 2.510 276,501 +0.01(+0.40%)
Aug 12, 2016 2.490 2.530 2.490 2.500 243,201 +0.00(+0.00%)
Aug 11, 2016 2.360 2.510 2.360 2.500 453,792 +0.15(+6.38%)
Aug 10, 2016 2.350 2.400 2.331 2.350 428,434 +0.00(+0.00%)
Aug 09, 2016 2.480 2.500 2.340 2.350 1,015,890 -0.15(-6.00%)
Aug 08, 2016 2.490 2.530 2.490 2.500 211,371 -0.02(-0.79%)
Aug 05, 2016 2.520 2.570 2.490 2.520 404,397 +0.02(+0.80%)
Aug 04, 2016 2.490 2.540 2.490 2.500 149,384 -0.01(-0.40%)
Aug 03, 2016 2.460 2.530 2.430 2.510 351,801 +0.04(+1.62%)
Aug 02, 2016 2.470 2.500 2.450 2.470 379,370 -0.03(-1.20%)
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.