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 )

6.540 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2017 4.800 4.800 4.707 4.747 153,650 -0.02(-0.37%)
Jul 28, 2017 4.720 4.769 4.716 4.764 116,915 +0.08(+1.70%)
Jul 27, 2017 4.751 4.755 4.662 4.685 121,280 -0.05(-1.03%)
Jul 26, 2017 4.640 4.751 4.640 4.733 321,426 +0.09(+2.00%)
Jul 25, 2017 4.689 4.693 4.627 4.640 124,988 -0.07(-1.41%)
Jul 24, 2017 4.751 4.751 4.689 4.707 93,663 -0.02(-0.43%)
Jul 21, 2017 4.711 4.766 4.698 4.727 333,450 +0.01(+0.25%)
Jul 20, 2017 4.733 4.764 4.690 4.716 255,309 -0.00(-0.09%)
Jul 19, 2017 4.654 4.724 4.627 4.720 146,077 +0.10(+2.11%)
Jul 18, 2017 4.596 4.629 4.583 4.623 88,551 +0.07(+1.55%)
Jul 17, 2017 4.649 4.649 4.543 4.552 216,166 -0.07(-1.53%)
Jul 14, 2017 4.508 4.647 4.494 4.623 148,050 +0.13(+2.96%)
Jul 13, 2017 4.583 4.583 4.486 4.490 176,314 -0.06(-1.26%)
Jul 12, 2017 4.437 4.570 4.424 4.547 401,345 +0.11(+2.49%)
Jul 11, 2017 4.494 4.494 4.424 4.437 109,681 -0.10(-2.15%)
Jul 10, 2017 4.494 4.534 4.468 4.534 250,934 +0.04(+0.79%)
Jul 07, 2017 4.512 4.512 4.447 4.499 153,460 +0.00(+0.00%)
Jul 06, 2017 4.543 4.543 4.450 4.499 319,288 -0.05(-1.07%)
Jul 05, 2017 4.583 4.592 4.486 4.547 202,029 -0.12(-2.65%)
Jul 03, 2017 4.720 4.733 4.667 4.671 63,210 +0.01(+0.19%)
Jun 30, 2017 4.609 4.662 4.583 4.662 519,493 +0.07(+1.44%)
Jun 29, 2017 4.724 4.724 4.512 4.596 490,281 -0.12(-2.62%)
Jun 28, 2017 4.738 4.742 4.716 4.720 104,843 +0.09(+1.87%)
Jun 27, 2017 4.620 4.642 4.601 4.633 136,745 +0.02(+0.37%)
Jun 26, 2017 4.638 4.655 4.599 4.616 173,147 -0.02(-0.37%)
Jun 23, 2017 4.603 4.638 4.573 4.633 553,186 +0.03(+0.56%)
Jun 22, 2017 4.590 4.638 4.586 4.608 239,229 +0.05(+1.14%)
Jun 21, 2017 4.551 4.573 4.539 4.556 169,966 -0.02(-0.47%)
Jun 20, 2017 4.556 4.582 4.543 4.577 156,679 -0.01(-0.28%)
Jun 19, 2017 4.603 4.646 4.573 4.590 164,087 -0.01(-0.19%)
Jun 16, 2017 4.534 4.603 4.530 4.599 119,773 +0.07(+1.62%)
Jun 15, 2017 4.508 4.530 4.470 4.526 198,680 +0.00(+0.10%)
Jun 14, 2017 4.543 4.564 4.491 4.521 98,407 -0.00(-0.10%)
Jun 13, 2017 4.521 4.530 4.500 4.526 68,830 +0.03(+0.77%)
Jun 12, 2017 4.483 4.495 4.448 4.491 89,960 +0.03(+0.58%)
Jun 09, 2017 4.470 4.495 4.452 4.465 114,894 +0.01(+0.29%)
Jun 08, 2017 4.470 4.478 4.422 4.452 163,881 +0.00(+0.00%)
Jun 07, 2017 4.569 4.569 4.448 4.452 158,310 -0.12(-2.55%)
Jun 06, 2017 4.547 4.599 4.532 4.569 134,858 +0.03(+0.76%)
Jun 05, 2017 4.526 4.547 4.513 4.534 174,625 +0.01(+0.19%)
Jun 02, 2017 4.504 4.556 4.491 4.526 151,296 +0.04(+0.86%)
Jun 01, 2017 4.461 4.513 4.448 4.487 181,196 +0.03(+0.77%)
May 31, 2017 4.418 4.465 4.405 4.452 254,393 +0.04(+0.98%)
May 30, 2017 4.414 4.418 4.366 4.409 145,178 -0.01(-0.29%)
May 26, 2017 4.409 4.448 4.409 4.422 153,371 +0.01(+0.20%)
May 25, 2017 4.405 4.414 4.373 4.414 122,569 +0.01(+0.20%)
May 24, 2017 4.340 4.405 4.340 4.405 139,745 +0.07(+1.69%)
May 23, 2017 4.349 4.392 4.332 4.332 190,982 -0.08(-1.86%)
May 22, 2017 4.358 4.439 4.332 4.414 125,279 +0.09(+2.09%)
May 19, 2017 4.254 4.323 4.250 4.323 159,356 +0.08(+1.83%)
May 18, 2017 4.250 4.276 4.194 4.245 191,643 -0.02(-0.51%)
May 17, 2017 4.284 4.306 4.245 4.267 205,264 -0.02(-0.50%)
May 16, 2017 4.241 4.306 4.228 4.289 154,394 +0.08(+1.84%)
May 15, 2017 4.177 4.217 4.155 4.211 438,668 +0.04(+0.93%)
May 12, 2017 4.194 4.194 4.146 4.172 475,184 +0.01(+0.21%)
May 11, 2017 4.189 4.189 4.129 4.164 314,145 -0.03(-0.72%)
May 10, 2017 4.129 4.198 4.129 4.194 249,975 +0.06(+1.57%)
May 09, 2017 4.129 4.129 4.099 4.129 205,002 -0.01(-0.21%)
May 08, 2017 4.108 4.138 4.099 4.138 105,052 +0.04(+0.95%)
May 05, 2017 4.099 4.125 4.090 4.099 86,846 +0.01(+0.32%)
May 04, 2017 4.095 4.099 4.064 4.086 143,860 -0.01(-0.32%)
May 03, 2017 4.086 4.103 4.079 4.099 106,910 +0.01(+0.32%)
May 02, 2017 4.086 4.127 4.069 4.086 241,718 +0.00(+0.11%)
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.