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, 2020 1.960 2.040 1.956 2.000 917,129 +0.03(+1.52%)
Jun 29, 2020 1.870 1.980 1.870 1.970 1,124,213 +0.12(+6.49%)
Jun 26, 2020 1.890 1.905 1.830 1.850 5,640,800 -0.04(-2.12%)
Jun 25, 2020 1.860 1.900 1.815 1.890 678,341 +0.05(+2.72%)
Jun 24, 2020 1.880 1.890 1.840 1.840 1,638,589 -0.03(-1.60%)
Jun 23, 2020 1.900 1.910 1.870 1.870 1,121,976 +0.00(+0.00%)
Jun 22, 2020 1.900 1.910 1.860 1.870 914,348 -0.02(-1.06%)
Jun 19, 2020 1.880 1.960 1.870 1.890 2,641,500 -0.03(-1.56%)
Jun 18, 2020 1.980 2.010 1.910 1.920 907,538 -0.03(-1.54%)
Jun 17, 2020 2.000 2.020 1.950 1.950 534,352 -0.05(-2.50%)
Jun 16, 2020 2.050 2.060 2.000 2.000 402,674 -0.01(-0.50%)
Jun 15, 2020 1.970 2.030 1.970 2.010 436,444 +0.01(+0.50%)
Jun 12, 2020 2.050 2.060 1.970 2.000 611,200 +0.02(+1.01%)
Jun 11, 2020 2.020 2.110 1.980 1.980 657,636 -0.11(-5.26%)
Jun 10, 2020 2.080 2.125 2.070 2.090 524,910 +0.03(+1.46%)
Jun 09, 2020 2.100 2.100 2.020 2.060 538,559 -0.07(-3.29%)
Jun 08, 2020 2.130 2.160 2.100 2.130 566,256 +0.00(+0.00%)
Jun 05, 2020 2.120 2.170 2.120 2.130 521,100 +0.03(+1.43%)
Jun 04, 2020 2.130 2.150 2.090 2.100 397,035 -0.05(-2.33%)
Jun 03, 2020 2.140 2.170 2.100 2.150 448,195 +0.04(+1.90%)
Jun 02, 2020 2.120 2.160 2.100 2.110 595,568 +0.03(+1.44%)
Jun 01, 2020 2.110 2.130 2.080 2.080 382,489 -0.02(-0.95%)
May 29, 2020 2.090 2.140 2.080 2.100 433,400 +0.00(+0.00%)
May 28, 2020 2.130 2.150 2.080 2.100 521,739 -0.02(-0.94%)
May 27, 2020 2.130 2.140 2.090 2.120 336,035 +0.01(+0.47%)
May 26, 2020 2.090 2.135 2.060 2.110 357,532 +0.05(+2.43%)
May 22, 2020 2.040 2.079 2.040 2.060 296,300 +0.00(+0.00%)
May 21, 2020 2.000 2.060 1.980 2.060 353,931 +0.08(+4.04%)
May 20, 2020 2.060 2.080 1.980 1.980 468,051 -0.04(-1.98%)
May 19, 2020 2.010 2.085 1.980 2.020 842,030 +0.04(+2.02%)
May 18, 2020 1.900 1.980 1.900 1.980 617,342 +0.09(+4.76%)
May 15, 2020 1.870 1.900 1.820 1.890 530,600 +0.04(+2.16%)
May 14, 2020 1.860 1.890 1.820 1.850 598,695 +0.00(+0.00%)
May 13, 2020 1.860 1.890 1.810 1.850 672,030 +0.02(+1.09%)
May 12, 2020 1.910 1.920 1.830 1.830 301,335 -0.07(-3.68%)
May 11, 2020 1.970 1.970 1.870 1.900 529,279 +0.01(+0.53%)
May 08, 2020 1.880 1.980 1.880 1.890 503,500 +0.03(+1.61%)
May 07, 2020 1.820 1.870 1.820 1.860 266,326 +0.04(+2.20%)
May 06, 2020 1.830 1.840 1.790 1.820 310,065 +0.02(+1.11%)
May 05, 2020 1.830 1.860 1.800 1.800 401,700 -0.02(-1.10%)
May 04, 2020 1.880 1.890 1.820 1.820 522,097 -0.03(-1.62%)
May 01, 2020 1.940 1.970 1.850 1.850 864,500 -0.14(-7.04%)
Apr 30, 2020 2.000 2.033 1.930 1.990 577,102 -0.06(-2.93%)
Apr 29, 2020 2.050 2.085 2.010 2.050 783,267 +0.03(+1.49%)
Apr 28, 2020 2.030 2.040 1.945 2.020 463,108 +0.02(+1.00%)
Apr 27, 2020 2.040 2.060 1.990 2.000 429,586 -0.04(-1.96%)
Apr 24, 2020 2.060 2.100 2.040 2.040 699,300 -0.05(-2.39%)
Apr 23, 2020 2.040 2.100 2.030 2.090 319,529 +0.01(+0.48%)
Apr 22, 2020 2.050 2.090 2.000 2.080 506,627 +0.04(+1.96%)
Apr 21, 2020 1.970 2.050 1.920 2.040 481,652 +0.03(+1.49%)
Apr 20, 2020 2.050 2.060 1.990 2.010 270,592 -0.08(-3.83%)
Apr 17, 2020 2.040 2.100 1.970 2.090 391,500 +0.07(+3.47%)
Apr 16, 2020 2.050 2.070 1.985 2.020 485,076 -0.03(-1.46%)
Apr 15, 2020 1.990 2.100 1.940 2.050 647,219 +0.02(+0.99%)
Apr 14, 2020 2.080 2.110 2.010 2.030 569,267 -0.03(-1.46%)
Apr 13, 2020 2.080 2.090 2.040 2.060 923,369 -0.05(-2.37%)
Apr 09, 2020 2.100 2.150 2.030 2.110 504,500 +0.03(+1.44%)
Apr 08, 2020 2.030 2.115 2.000 2.080 438,388 +0.07(+3.48%)
Apr 07, 2020 2.000 2.050 1.950 2.010 481,247 +0.00(+0.00%)
Apr 06, 2020 1.920 2.020 1.900 2.010 628,100 +0.17(+9.24%)
Apr 03, 2020 1.970 1.980 1.820 1.840 743,100 -0.12(-6.12%)
Apr 02, 2020 2.050 2.090 1.920 1.960 624,067 -0.08(-3.92%)
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.