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 (%)
Jun 30, 2016 2.460 2.506 2.410 2.480 354,511 +0.02(+0.81%)
Jun 29, 2016 2.430 2.480 2.410 2.460 384,716 +0.03(+1.23%)
Jun 28, 2016 2.390 2.460 2.310 2.430 535,502 +0.09(+3.85%)
Jun 27, 2016 2.410 2.460 2.325 2.340 540,830 -0.13(-5.26%)
Jun 24, 2016 2.320 2.480 2.280 2.470 1,188,750 +0.00(+0.00%)
Jun 23, 2016 2.450 2.500 2.450 2.470 315,687 +0.03(+1.23%)
Jun 22, 2016 2.440 2.470 2.360 2.440 697,646 +0.01(+0.41%)
Jun 21, 2016 2.400 2.460 2.350 2.430 363,142 +0.04(+1.67%)
Jun 20, 2016 2.340 2.426 2.340 2.390 341,613 +0.04(+1.70%)
Jun 17, 2016 2.290 2.350 2.260 2.350 574,968 +0.06(+2.62%)
Jun 16, 2016 2.250 2.300 2.210 2.290 296,429 +0.05(+2.23%)
Jun 15, 2016 2.250 2.290 2.240 2.240 331,339 -0.03(-1.32%)
Jun 14, 2016 2.260 2.290 2.215 2.270 260,701 -0.01(-0.44%)
Jun 13, 2016 2.320 2.330 2.260 2.280 269,089 -0.04(-1.72%)
Jun 10, 2016 2.410 2.430 2.310 2.320 393,785 -0.14(-5.69%)
Jun 09, 2016 2.460 2.460 2.380 2.460 369,488 +0.00(+0.00%)
Jun 08, 2016 2.400 2.460 2.400 2.460 313,733 +0.04(+1.65%)
Jun 07, 2016 2.380 2.430 2.360 2.420 274,211 +0.04(+1.68%)
Jun 06, 2016 2.350 2.400 2.340 2.380 223,818 +0.03(+1.28%)
Jun 03, 2016 2.350 2.390 2.330 2.350 199,171 -0.01(-0.42%)
Jun 02, 2016 2.350 2.370 2.310 2.360 264,502 +0.00(+0.00%)
Jun 01, 2016 2.330 2.370 2.300 2.360 357,744 +0.01(+0.43%)
May 31, 2016 2.320 2.380 2.300 2.350 308,244 +0.01(+0.43%)
May 27, 2016 2.330 2.340 2.340 2.340 213,500 +0.00(+0.00%)
May 26, 2016 2.390 2.420 2.340 2.340 312,760 -0.04(-1.68%)
May 25, 2016 2.350 2.380 2.340 2.380 228,373 +0.03(+1.28%)
May 24, 2016 2.360 2.410 2.335 2.350 526,581 -0.04(-1.67%)
May 23, 2016 2.380 2.430 2.325 2.390 418,373 +0.01(+0.42%)
May 20, 2016 2.360 2.380 2.320 2.380 520,662 +0.02(+0.85%)
May 19, 2016 2.310 2.375 2.290 2.360 276,206 +0.00(+0.00%)
May 18, 2016 2.300 2.400 2.300 2.360 462,652 +0.04(+1.72%)
May 17, 2016 2.310 2.350 2.290 2.320 1,301,854 -0.02(-0.85%)
May 16, 2016 2.280 2.345 2.280 2.340 514,717 +0.05(+2.18%)
May 13, 2016 2.290 2.350 2.280 2.290 365,893 +0.00(+0.00%)
May 12, 2016 2.340 2.370 2.280 2.290 346,808 -0.02(-0.87%)
May 11, 2016 2.330 2.410 2.310 2.310 483,759 -0.01(-0.43%)
May 10, 2016 2.270 2.380 2.270 2.320 717,248 +0.03(+1.31%)
May 09, 2016 2.370 2.380 2.270 2.290 1,002,102 -0.10(-4.18%)
May 06, 2016 2.550 2.628 2.360 2.390 1,298,871 -0.18(-7.00%)
May 05, 2016 2.650 2.650 2.550 2.570 369,306 -0.02(-0.77%)
May 04, 2016 2.640 2.730 2.590 2.590 361,508 -0.07(-2.63%)
May 03, 2016 2.710 2.720 2.560 2.660 646,216 -0.08(-2.92%)
May 02, 2016 2.690 2.750 2.630 2.740 534,783 +0.08(+3.01%)
Apr 29, 2016 2.670 2.700 2.610 2.660 1,023,686 +0.01(+0.38%)
Apr 28, 2016 2.590 2.700 2.590 2.650 853,232 +0.04(+1.53%)
Apr 27, 2016 2.600 2.650 2.530 2.610 785,086 +0.03(+1.16%)
Apr 26, 2016 2.540 2.600 2.520 2.580 531,787 +0.04(+1.57%)
Apr 25, 2016 2.580 2.610 2.440 2.540 663,189 -0.07(-2.68%)
Apr 22, 2016 2.530 2.620 2.520 2.610 599,745 +0.08(+3.16%)
Apr 21, 2016 2.580 2.650 2.520 2.530 443,729 -0.06(-2.32%)
Apr 20, 2016 2.570 2.640 2.560 2.590 609,027 +0.03(+1.17%)
Apr 19, 2016 2.620 2.620 2.540 2.560 577,471 -0.03(-1.16%)
Apr 18, 2016 2.410 2.620 2.409 2.590 940,551 +0.16(+6.58%)
Apr 15, 2016 2.430 2.440 2.390 2.430 264,849 -0.02(-0.82%)
Apr 14, 2016 2.500 2.500 2.425 2.450 306,051 -0.05(-2.00%)
Apr 13, 2016 2.440 2.490 2.370 2.500 451,424 +0.09(+3.73%)
Apr 12, 2016 2.390 2.410 2.320 2.410 524,598 +0.02(+0.84%)
Apr 11, 2016 2.480 2.480 2.380 2.390 421,362 -0.06(-2.45%)
Apr 08, 2016 2.420 2.500 2.410 2.450 437,077 +0.07(+2.94%)
Apr 07, 2016 2.430 2.515 2.380 2.380 482,488 -0.12(-4.80%)
Apr 06, 2016 2.360 2.510 2.360 2.500 701,960 +0.12(+5.04%)
Apr 05, 2016 2.420 2.453 2.350 2.380 564,144 -0.09(-3.64%)
Apr 04, 2016 2.520 2.520 2.440 2.470 852,174 -0.02(-0.80%)
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.