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 )

6.540 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 29, 2017 5.186 5.186 5.186 0 -0.00(-0.09%)
Dec 28, 2017 5.177 5.205 5.149 5.191 121,678 +0.12(+2.33%)
Dec 27, 2017 5.045 5.095 5.045 5.073 225,365 +0.05(+1.09%)
Dec 26, 2017 5.004 5.077 4.991 5.018 154,526 +0.00(+0.09%)
Dec 22, 2017 5.004 5.054 4.986 5.014 243,500 +0.01(+0.18%)
Dec 21, 2017 5.036 5.036 4.991 5.004 225,713 +0.00(+0.09%)
Dec 20, 2017 4.991 5.009 4.959 5.000 210,195 +0.03(+0.55%)
Dec 19, 2017 5.000 5.014 4.964 4.973 281,870 -0.01(-0.27%)
Dec 18, 2017 4.986 5.009 4.968 4.986 245,530 +0.02(+0.37%)
Dec 15, 2017 5.045 5.045 4.900 4.968 639,249 -0.07(-1.35%)
Dec 14, 2017 5.023 5.063 5.000 5.036 295,671 +0.02(+0.36%)
Dec 13, 2017 5.000 5.059 4.973 5.018 372,182 +0.04(+0.73%)
Dec 12, 2017 5.032 5.032 4.968 4.982 230,699 -0.05(-1.08%)
Dec 11, 2017 5.041 5.050 5.009 5.036 193,535 +0.01(+0.18%)
Dec 08, 2017 5.036 5.054 4.995 5.027 221,722 +0.00(+0.09%)
Dec 07, 2017 5.009 5.036 4.968 5.023 283,157 +0.03(+0.54%)
Dec 06, 2017 5.004 5.036 4.966 4.995 195,944 +0.04(+0.73%)
Dec 05, 2017 4.986 5.009 4.955 4.959 165,134 -0.02(-0.46%)
Dec 04, 2017 5.059 5.059 4.982 4.982 231,964 -0.07(-1.35%)
Dec 01, 2017 5.027 5.068 5.000 5.050 499,138 +0.06(+1.27%)
Nov 30, 2017 4.950 4.995 4.881 4.986 1,137,012 +0.05(+0.92%)
Nov 29, 2017 5.045 5.045 4.936 4.941 179,107 -0.11(-2.24%)
Nov 28, 2017 5.027 5.041 5.000 5.054 258,752 +0.01(+0.18%)
Nov 27, 2017 5.145 5.145 5.041 5.045 366,731 -0.07(-1.42%)
Nov 24, 2017 5.136 5.145 5.109 5.118 144,608 +0.01(+0.27%)
Nov 22, 2017 5.050 5.113 5.032 5.104 347,666 +0.10(+1.90%)
Nov 21, 2017 5.004 5.027 4.986 5.009 188,822 +0.02(+0.36%)
Nov 20, 2017 5.032 5.047 4.973 4.991 198,950 -0.04(-0.72%)
Nov 17, 2017 4.991 5.063 4.982 5.027 375,805 +0.05(+0.91%)
Nov 16, 2017 4.941 5.009 4.918 4.982 364,796 +0.08(+1.57%)
Nov 15, 2017 4.809 4.923 4.809 4.905 364,232 +0.08(+1.69%)
Nov 14, 2017 4.837 4.837 4.787 4.823 169,420 +0.00(+0.00%)
Nov 13, 2017 4.759 4.832 4.750 4.823 250,304 +0.06(+1.33%)
Nov 10, 2017 4.769 4.778 4.746 4.759 266,091 -0.01(-0.29%)
Nov 09, 2017 4.750 4.800 4.737 4.773 371,946 +0.00(+0.09%)
Nov 08, 2017 4.796 4.796 4.741 4.769 358,957 -0.01(-0.28%)
Nov 07, 2017 4.796 4.817 4.759 4.782 299,876 -0.05(-1.03%)
Nov 06, 2017 4.787 4.837 4.782 4.832 273,212 +0.05(+0.95%)
Nov 03, 2017 4.737 4.846 4.728 4.787 2,679,404 +0.09(+1.93%)
Nov 02, 2017 4.632 4.715 4.597 4.696 854,558 -0.16(-3.27%)
Nov 01, 2017 4.859 4.877 4.818 4.855 249,195 +0.00(+0.09%)
Oct 31, 2017 4.887 4.891 4.850 4.850 561,877 -0.04(-0.83%)
Oct 30, 2017 4.850 4.900 4.850 4.891 126,246 +0.04(+0.75%)
Oct 27, 2017 4.859 4.873 4.823 4.855 160,565 -0.00(-0.09%)
Oct 26, 2017 4.859 4.887 4.837 4.859 148,092 -0.01(-0.19%)
Oct 25, 2017 4.900 4.946 4.818 4.868 165,585 -0.05(-0.92%)
Oct 24, 2017 5.000 5.007 4.896 4.914 234,538 -0.08(-1.63%)
Oct 23, 2017 5.041 5.050 4.984 4.995 108,757 +0.00(+0.00%)
Oct 20, 2017 5.027 5.082 4.995 4.995 462,729 -0.08(-1.52%)
Oct 19, 2017 5.050 5.086 5.041 5.073 129,089 +0.02(+0.36%)
Oct 18, 2017 4.991 5.070 4.991 5.054 460,541 +0.06(+1.18%)
Oct 17, 2017 4.936 5.007 4.936 4.995 161,493 +0.05(+0.92%)
Oct 16, 2017 4.923 4.986 4.909 4.950 433,962 +0.04(+0.74%)
Oct 13, 2017 4.932 4.950 4.909 4.914 135,855 -0.01(-0.28%)
Oct 12, 2017 4.964 4.964 4.896 4.927 264,077 -0.02(-0.46%)
Oct 11, 2017 4.909 4.973 4.909 4.950 285,890 +0.06(+1.30%)
Oct 10, 2017 4.873 4.914 4.868 4.887 464,828 +0.02(+0.47%)
Oct 09, 2017 4.837 4.896 4.818 4.864 53,601 +0.01(+0.19%)
Oct 06, 2017 4.841 4.868 4.809 4.855 556,599 -0.00(-0.09%)
Oct 05, 2017 4.841 4.868 4.828 4.859 232,444 -0.02(-0.37%)
Oct 04, 2017 4.841 4.877 4.818 4.877 104,203 +0.03(+0.66%)
Oct 03, 2017 4.841 4.873 4.832 4.846 99,121 +0.01(+0.19%)
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.