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 -0.090 (-1.45%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 30, 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 (%)
May 31, 2019 6.253 6.280 6.226 6.247 543,020 -0.02(-0.34%)
May 30, 2019 6.285 6.317 6.247 6.269 307,004 -0.01(-0.17%)
May 29, 2019 6.312 6.339 6.258 6.280 445,036 -0.04(-0.68%)
May 28, 2019 6.317 6.365 6.306 6.322 707,918 +0.02(+0.34%)
May 24, 2019 6.301 6.344 6.285 6.301 378,548 +0.02(+0.26%)
May 23, 2019 6.247 6.301 6.226 6.285 391,373 +0.03(+0.51%)
May 22, 2019 6.258 6.280 6.237 6.253 448,903 +0.01(+0.09%)
May 21, 2019 6.290 6.333 6.242 6.247 646,511 -0.02(-0.34%)
May 20, 2019 6.258 6.274 6.226 6.269 226,192 +0.02(+0.26%)
May 17, 2019 6.210 6.269 6.194 6.253 505,352 +0.04(+0.60%)
May 16, 2019 6.194 6.280 6.191 6.215 716,759 +0.04(+0.61%)
May 15, 2019 6.108 6.194 6.076 6.178 1,602,170 +0.10(+1.59%)
May 14, 2019 6.108 6.162 6.076 6.081 1,074,004 -0.02(-0.35%)
May 13, 2019 6.070 6.108 6.033 6.103 811,646 +0.00(+0.00%)
May 10, 2019 6.140 6.140 6.017 6.103 1,416,664 +0.02(+0.35%)
May 09, 2019 6.054 6.097 6.017 6.081 695,051 +0.03(+0.44%)
May 08, 2019 6.038 6.065 5.974 6.054 1,099,855 +0.02(+0.36%)
May 07, 2019 6.049 6.076 6.017 6.033 482,331 -0.03(-0.53%)
May 06, 2019 6.049 6.119 6.022 6.065 1,718,145 -0.01(-0.09%)
May 03, 2019 6.081 6.103 6.054 6.070 283,817 +0.02(+0.27%)
May 02, 2019 6.054 6.081 6.038 6.054 475,529 +0.01(+0.09%)
May 01, 2019 6.113 6.113 6.028 6.049 616,835 -0.06(-1.05%)
Apr 30, 2019 6.038 6.124 6.020 6.113 348,903 +0.06(+0.97%)
Apr 29, 2019 6.097 6.097 6.038 6.054 365,017 -0.04(-0.70%)
Apr 26, 2019 6.113 6.135 6.092 6.097 285,123 -0.02(-0.26%)
Apr 25, 2019 6.097 6.140 6.062 6.113 669,138 +0.02(+0.35%)
Apr 24, 2019 6.129 6.129 6.065 6.092 408,639 -0.03(-0.53%)
Apr 23, 2019 6.129 6.172 6.097 6.124 638,627 -0.04(-0.61%)
Apr 22, 2019 6.162 6.194 6.129 6.162 448,818 +0.02(+0.26%)
Apr 18, 2019 6.162 6.180 6.124 6.146 363,070 -0.01(-0.09%)
Apr 17, 2019 6.146 6.156 6.092 6.151 415,929 +0.04(+0.61%)
Apr 16, 2019 6.156 6.188 6.113 6.113 406,243 -0.03(-0.52%)
Apr 15, 2019 6.178 6.188 6.140 6.146 318,021 -0.01(-0.17%)
Apr 12, 2019 6.167 6.183 6.135 6.156 540,223 +0.01(+0.17%)
Apr 11, 2019 6.167 6.167 6.108 6.146 371,913 -0.01(-0.17%)
Apr 10, 2019 6.135 6.221 6.129 6.156 550,360 +0.03(+0.44%)
Apr 09, 2019 6.108 6.162 6.097 6.129 656,540 +0.02(+0.26%)
Apr 08, 2019 6.113 6.129 6.081 6.113 596,272 +0.01(+0.18%)
Apr 05, 2019 6.081 6.108 6.028 6.103 377,429 +0.04(+0.62%)
Apr 04, 2019 6.087 6.124 6.028 6.065 729,342 -0.02(-0.26%)
Apr 03, 2019 6.087 6.119 6.022 6.081 617,971 +0.03(+0.44%)
Apr 02, 2019 6.017 6.054 5.969 6.054 964,779 +0.04(+0.62%)
Apr 01, 2019 6.054 6.065 5.952 6.017 454,546 -0.03(-0.44%)
Mar 29, 2019 6.006 6.076 5.979 6.044 515,049 +0.06(+0.99%)
Mar 28, 2019 6.049 6.065 5.985 5.985 472,247 +0.04(+0.69%)
Mar 27, 2019 5.954 5.954 5.893 5.944 355,602 +0.01(+0.09%)
Mar 26, 2019 5.907 5.959 5.902 5.938 465,266 +0.04(+0.71%)
Mar 25, 2019 5.876 5.912 5.855 5.897 441,267 +0.01(+0.09%)
Mar 22, 2019 5.844 5.917 5.813 5.891 415,871 +0.05(+0.80%)
Mar 21, 2019 5.855 5.897 5.830 5.844 518,845 +0.00(+0.00%)
Mar 20, 2019 5.797 5.870 5.763 5.844 540,875 +0.06(+0.99%)
Mar 19, 2019 5.870 5.870 5.782 5.787 690,985 -0.07(-1.25%)
Mar 18, 2019 5.881 5.881 5.834 5.860 283,908 -0.01(-0.09%)
Mar 15, 2019 5.855 5.902 5.844 5.865 645,251 +0.01(+0.09%)
Mar 14, 2019 5.876 5.917 5.849 5.860 491,777 -0.02(-0.27%)
Mar 13, 2019 5.891 5.923 5.839 5.876 860,420 -0.03(-0.44%)
Mar 12, 2019 5.849 5.907 5.834 5.902 1,020,735 +0.07(+1.25%)
Mar 11, 2019 5.844 5.855 5.797 5.829 784,158 +0.01(+0.18%)
Mar 08, 2019 5.860 5.861 5.797 5.818 560,621 -0.03(-0.45%)
Mar 07, 2019 5.844 5.870 5.797 5.844 534,488 +0.01(+0.09%)
Mar 06, 2019 5.865 5.917 5.839 5.839 877,543 -0.03(-0.45%)
Mar 05, 2019 5.865 5.912 5.834 5.865 394,681 -0.01(-0.09%)
Mar 04, 2019 5.797 5.902 5.797 5.870 562,446 +0.10(+1.81%)
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.