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 (%)
Sep 27, 2013 3.080 3.109 3.044 3.087 489,755 -0.03(-0.93%)
Sep 26, 2013 3.109 3.138 3.073 3.116 795,376 +0.04(+1.31%)
Sep 25, 2013 3.040 3.112 3.033 3.076 773,695 +0.04(+1.42%)
Sep 24, 2013 3.040 3.076 3.004 3.033 575,422 -0.01(-0.47%)
Sep 23, 2013 2.990 3.112 2.990 3.047 1,019,234 +0.04(+1.19%)
Sep 20, 2013 3.040 3.076 2.954 3.011 1,541,024 -0.03(-0.94%)
Sep 19, 2013 3.004 3.062 2.969 3.040 900,993 +0.04(+1.19%)
Sep 18, 2013 2.890 3.019 2.876 3.004 1,044,946 +0.11(+3.70%)
Sep 17, 2013 2.876 2.918 2.876 2.897 727,599 +0.01(+0.50%)
Sep 16, 2013 2.911 2.926 2.868 2.883 627,082 -0.01(-0.25%)
Sep 13, 2013 2.904 2.918 2.876 2.890 588,116 -0.01(-0.25%)
Sep 12, 2013 2.926 2.961 2.897 2.897 485,447 -0.03(-0.98%)
Sep 11, 2013 2.926 2.954 2.890 2.926 695,403 +0.00(+0.00%)
Sep 10, 2013 2.954 2.961 2.904 2.926 788,586 -0.01(-0.24%)
Sep 09, 2013 2.904 2.954 2.897 2.933 685,663 +0.03(+0.99%)
Sep 06, 2013 2.918 2.961 2.890 2.904 656,931 +0.01(+0.25%)
Sep 05, 2013 2.868 2.897 2.847 2.897 800,712 +0.04(+1.25%)
Sep 04, 2013 2.861 2.897 2.833 2.861 855,818 +0.01(+0.50%)
Sep 03, 2013 2.883 2.911 2.825 2.847 612,454 +0.01(+0.25%)
Aug 30, 2013 2.876 2.918 2.840 2.840 691,671 -0.04(-1.49%)
Aug 29, 2013 2.847 2.897 2.811 2.883 1,211,705 +0.04(+1.26%)
Aug 28, 2013 2.861 2.890 2.833 2.847 839,745 +0.02(+0.63%)
Aug 27, 2013 2.892 2.928 2.815 2.829 741,091 -0.09(-3.13%)
Aug 26, 2013 2.885 2.921 2.850 2.921 653,745 +0.04(+1.47%)
Aug 23, 2013 2.780 2.878 2.780 2.878 973,433 +0.08(+3.02%)
Aug 22, 2013 2.822 2.843 2.780 2.794 898,689 -0.03(-1.00%)
Aug 21, 2013 2.829 2.871 2.780 2.822 1,028,402 -0.01(-0.25%)
Aug 20, 2013 2.843 2.871 2.822 2.829 912,059 -0.02(-0.74%)
Aug 19, 2013 2.850 2.921 2.836 2.850 904,631 +0.01(+0.25%)
Aug 16, 2013 2.885 2.935 2.815 2.843 736,544 -0.06(-2.18%)
Aug 15, 2013 2.892 2.935 2.815 2.906 952,169 +0.01(+0.24%)
Aug 14, 2013 2.892 2.928 2.857 2.899 906,785 +0.00(+0.00%)
Aug 13, 2013 2.984 2.998 2.899 2.899 826,784 -0.09(-3.06%)
Aug 12, 2013 2.871 2.991 2.850 2.991 1,017,662 +0.14(+4.94%)
Aug 09, 2013 2.787 2.878 2.745 2.850 1,516,205 +0.06(+2.02%)
Aug 08, 2013 2.871 2.885 2.787 2.794 1,083,805 -0.08(-2.70%)
Aug 07, 2013 2.836 2.896 2.817 2.871 714,154 +0.03(+0.99%)
Aug 06, 2013 2.991 2.991 2.843 2.843 1,010,327 -0.17(-5.61%)
Aug 05, 2013 2.906 3.019 2.906 3.012 754,318 +0.08(+2.64%)
Aug 02, 2013 2.949 2.998 2.913 2.935 857,687 -0.03(-0.95%)
Aug 01, 2013 3.005 3.047 2.942 2.963 1,136,012 -0.04(-1.17%)
Jul 31, 2013 3.054 3.061 2.970 2.998 747,583 -0.04(-1.39%)
Jul 30, 2013 3.040 3.061 3.005 3.040 630,437 +0.02(+0.70%)
Jul 29, 2013 3.054 3.089 3.008 3.019 555,364 -0.06(-1.83%)
Jul 26, 2013 3.096 3.125 3.047 3.075 561,752 -0.05(-1.58%)
Jul 25, 2013 3.047 3.160 3.026 3.125 713,050 +0.06(+2.07%)
Jul 24, 2013 3.202 3.230 3.040 3.061 972,836 -0.13(-4.19%)
Jul 23, 2013 3.153 3.195 3.125 3.195 848,019 +0.04(+1.11%)
Jul 22, 2013 3.082 3.167 3.040 3.160 850,058 +0.12(+3.93%)
Jul 19, 2013 3.103 3.125 2.963 3.040 1,318,613 -0.09(-2.92%)
Jul 18, 2013 3.209 3.230 3.096 3.132 1,614,663 -0.15(-4.51%)
Jul 17, 2013 3.216 3.279 3.202 3.279 1,029,057 +0.09(+2.87%)
Jul 16, 2013 3.146 3.202 3.103 3.188 849,869 +0.05(+1.57%)
Jul 15, 2013 3.068 3.146 3.062 3.139 933,862 +0.05(+1.59%)
Jul 12, 2013 3.103 3.146 3.033 3.089 1,172,970 +0.00(+0.00%)
Jul 11, 2013 2.984 3.096 2.950 3.089 1,796,582 +0.16(+5.53%)
Jul 10, 2013 2.906 2.991 2.892 2.928 1,691,386 +0.05(+1.71%)
Jul 09, 2013 2.808 2.935 2.808 2.878 1,727,011 +0.08(+2.76%)
Jul 08, 2013 2.745 2.815 2.731 2.801 934,245 +0.06(+2.31%)
Jul 05, 2013 2.773 2.780 2.681 2.738 921,486 -0.01(-0.51%)
Jul 03, 2013 2.815 2.815 2.716 2.752 1,085,025 -0.06(-2.25%)
Jul 02, 2013 2.850 2.892 2.794 2.815 945,421 -0.06(-2.20%)
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.