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:

Algonquin Pwr & Util (NY: AQN )

6.261 +0.011 (+0.18%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.44 10.53 10.38 10.48 1,508,170 +0.05(+0.50%)
Jul 28, 2022 10.30 10.45 10.24 10.43 2,306,178 +0.23(+2.28%)
Jul 27, 2022 10.21 10.25 10.14 10.20 1,778,020 +0.03(+0.29%)
Jul 26, 2022 10.12 10.21 10.12 10.17 1,436,206 +0.01(+0.07%)
Jul 25, 2022 10.02 10.16 10.01 10.16 3,021,084 +0.13(+1.35%)
Jul 22, 2022 10.03 10.12 9.986 10.02 1,239,566 +0.06(+0.60%)
Jul 21, 2022 9.926 10.00 9.896 9.963 1,323,418 -0.01(-0.15%)
Jul 20, 2022 10.05 10.08 9.956 9.978 1,945,175 -0.09(-0.89%)
Jul 19, 2022 10.04 10.13 10.03 10.07 1,256,359 +0.10(+1.05%)
Jul 18, 2022 10.01 10.13 9.963 9.963 2,904,894 +0.00(+0.00%)
Jul 15, 2022 10.04 10.06 9.847 9.963 2,192,773 +0.01(+0.15%)
Jul 14, 2022 9.851 9.971 9.787 9.948 2,128,089 -0.09(-0.90%)
Jul 13, 2022 9.881 10.10 9.873 10.04 1,972,678 +0.06(+0.60%)
Jul 12, 2022 9.978 10.09 9.918 9.978 1,609,445 -0.04(-0.37%)
Jul 11, 2022 10.07 10.10 9.963 10.02 1,640,409 -0.08(-0.82%)
Jul 08, 2022 10.03 10.12 9.926 10.10 2,119,898 +0.06(+0.60%)
Jul 07, 2022 10.12 10.15 10.03 10.04 1,674,627 -0.03(-0.30%)
Jul 06, 2022 10.02 10.14 10.02 10.07 2,638,344 +0.11(+1.13%)
Jul 05, 2022 10.12 10.24 9.761 9.956 4,595,644 -0.37(-3.56%)
Jul 01, 2022 10.12 10.37 10.05 10.32 2,771,702 +0.26(+2.61%)
Jun 30, 2022 10.02 10.10 9.959 10.06 3,417,427 -0.02(-0.22%)
Jun 29, 2022 10.17 10.23 10.06 10.08 2,898,149 +0.05(+0.49%)
Jun 28, 2022 10.18 10.22 10.03 10.03 3,731,758 -0.09(-0.86%)
Jun 27, 2022 10.09 10.21 10.01 10.12 2,788,044 +0.05(+0.50%)
Jun 24, 2022 9.911 10.09 9.874 10.07 3,234,498 +0.25(+2.51%)
Jun 23, 2022 9.722 9.831 9.671 9.823 2,580,978 +0.17(+1.81%)
Jun 22, 2022 9.504 9.722 9.496 9.649 2,591,066 +0.07(+0.76%)
Jun 21, 2022 9.467 9.616 9.467 9.576 3,245,762 +0.16(+1.70%)
Jun 17, 2022 9.496 9.584 9.360 9.416 5,856,709 -0.07(-0.77%)
Jun 16, 2022 9.584 9.598 9.416 9.489 3,513,666 -0.21(-2.17%)
Jun 15, 2022 9.642 9.809 9.518 9.700 4,169,579 +0.12(+1.21%)
Jun 14, 2022 10.01 10.02 9.555 9.584 4,366,065 -0.46(-4.56%)
Jun 13, 2022 10.14 10.18 9.972 10.04 4,477,369 -0.26(-2.54%)
Jun 10, 2022 10.28 10.35 10.21 10.30 3,191,035 -0.09(-0.84%)
Jun 09, 2022 10.59 10.63 10.38 10.39 3,654,199 -0.23(-2.19%)
Jun 08, 2022 10.63 10.72 10.58 10.62 1,905,265 -0.04(-0.34%)
Jun 07, 2022 10.64 10.69 10.57 10.66 2,191,395 -0.04(-0.41%)
Jun 06, 2022 10.67 10.79 10.67 10.70 1,896,254 +0.07(+0.68%)
Jun 03, 2022 10.57 10.70 10.57 10.63 2,144,483 -0.01(-0.07%)
Jun 02, 2022 10.43 10.64 10.35 10.64 4,048,305 +0.25(+2.38%)
Jun 01, 2022 10.59 10.59 10.38 10.39 3,057,651 -0.19(-1.79%)
May 31, 2022 10.54 10.70 10.49 10.58 3,597,246 +0.04(+0.34%)
May 27, 2022 10.51 10.61 10.51 10.54 2,015,964 +0.01(+0.07%)
May 26, 2022 10.61 10.64 10.52 10.54 1,910,368 -0.06(-0.55%)
May 25, 2022 10.63 10.68 10.53 10.59 3,039,550 -0.02(-0.21%)
May 24, 2022 10.58 10.64 10.47 10.62 3,285,210 -0.03(-0.27%)
May 23, 2022 10.55 10.70 10.54 10.64 1,598,073 +0.17(+1.59%)
May 20, 2022 10.53 10.53 10.35 10.48 2,927,890 +0.00(+0.00%)
May 19, 2022 10.32 10.56 10.31 10.48 3,854,322 +0.12(+1.19%)
May 18, 2022 10.51 10.59 10.30 10.35 3,414,470 -0.09(-0.90%)
May 17, 2022 10.28 10.47 10.26 10.45 2,958,948 +0.19(+1.84%)
May 16, 2022 10.22 10.34 10.14 10.26 3,213,746 +0.01(+0.14%)
May 13, 2022 9.867 10.26 9.860 10.24 4,548,285 +0.51(+5.22%)
May 12, 2022 9.714 9.762 9.634 9.736 5,363,429 -0.03(-0.30%)
May 11, 2022 9.809 9.951 9.754 9.765 4,264,836 -0.08(-0.81%)
May 10, 2022 9.932 10.04 9.729 9.845 4,615,186 -0.02(-0.22%)
May 09, 2022 9.932 9.983 9.816 9.867 4,545,934 -0.15(-1.45%)
May 06, 2022 9.998 10.09 9.932 10.01 3,129,284 -0.03(-0.29%)
May 05, 2022 10.18 10.20 9.972 10.04 4,999,824 -0.17(-1.71%)
May 04, 2022 10.23 10.28 10.02 10.22 4,562,188 -0.09(-0.85%)
May 03, 2022 10.39 10.51 10.29 10.30 3,420,154 -0.06(-0.56%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.