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 )

6.655 +0.035 (+0.53%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 8, 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 (%)
Dec 31, 2018 5.212 5.275 5.207 5.249 548,176 +0.07(+1.41%)
Dec 28, 2018 5.171 5.212 5.155 5.176 866,015 +0.08(+1.60%)
Dec 27, 2018 5.028 5.099 4.942 5.094 831,805 +0.06(+1.21%)
Dec 26, 2018 4.993 5.038 4.902 5.033 438,219 +0.05(+1.02%)
Dec 24, 2018 5.089 5.115 4.947 4.983 473,080 -0.14(-2.67%)
Dec 21, 2018 5.231 5.241 5.120 5.120 1,406,222 -0.10(-1.85%)
Dec 20, 2018 5.256 5.282 5.201 5.216 447,169 -0.03(-0.48%)
Dec 19, 2018 5.373 5.373 5.236 5.241 836,658 -0.10(-1.90%)
Dec 18, 2018 5.338 5.353 5.282 5.343 931,026 +0.03(+0.57%)
Dec 17, 2018 5.373 5.414 5.292 5.312 715,871 -0.06(-1.04%)
Dec 14, 2018 5.348 5.464 5.332 5.368 885,793 -0.13(-2.40%)
Dec 13, 2018 5.378 5.510 5.373 5.500 429,436 +0.12(+2.26%)
Dec 12, 2018 5.520 5.556 5.338 5.378 673,635 -0.12(-2.12%)
Dec 11, 2018 5.449 5.556 5.431 5.495 533,948 +0.05(+0.93%)
Dec 10, 2018 5.505 5.505 5.381 5.444 368,851 -0.06(-1.11%)
Dec 07, 2018 5.424 5.515 5.424 5.505 452,169 +0.09(+1.59%)
Dec 06, 2018 5.358 5.424 5.317 5.419 905,160 +0.05(+0.94%)
Dec 04, 2018 5.449 5.500 5.348 5.368 546,666 -0.06(-1.03%)
Dec 03, 2018 5.409 5.439 5.368 5.424 885,186 +0.06(+1.04%)
Nov 30, 2018 5.317 5.378 5.317 5.368 294,738 +0.03(+0.57%)
Nov 29, 2018 5.297 5.338 5.297 5.338 192,528 +0.04(+0.77%)
Nov 28, 2018 5.282 5.317 5.241 5.297 295,630 +0.01(+0.10%)
Nov 27, 2018 5.292 5.327 5.251 5.292 149,014 -0.01(-0.10%)
Nov 26, 2018 5.338 5.338 5.246 5.297 220,428 -0.04(-0.67%)
Nov 23, 2018 5.322 5.348 5.297 5.332 103,375 +0.01(+0.19%)
Nov 21, 2018 5.322 5.322 5.322 0 +0.07(+1.35%)
Nov 20, 2018 5.322 5.322 5.236 5.251 409,404 -0.08(-1.52%)
Nov 19, 2018 5.358 5.363 5.312 5.332 216,151 -0.02(-0.28%)
Nov 16, 2018 5.398 5.419 5.322 5.348 281,323 -0.06(-1.12%)
Nov 15, 2018 5.383 5.464 5.373 5.409 413,198 +0.01(+0.09%)
Nov 14, 2018 5.363 5.454 5.322 5.403 383,913 +0.06(+1.14%)
Nov 13, 2018 5.282 5.368 5.236 5.343 471,177 +0.07(+1.35%)
Nov 12, 2018 5.231 5.297 5.201 5.272 302,010 +0.04(+0.78%)
Nov 09, 2018 5.201 5.256 5.069 5.231 444,277 -0.09(-1.62%)
Nov 08, 2018 5.348 5.373 5.297 5.317 240,432 -0.03(-0.47%)
Nov 07, 2018 5.267 5.358 5.262 5.343 418,051 +0.09(+1.64%)
Nov 06, 2018 5.160 5.256 5.160 5.256 252,287 +0.09(+1.67%)
Nov 05, 2018 5.069 5.191 5.069 5.170 236,151 +0.12(+2.31%)
Nov 02, 2018 5.104 5.104 5.033 5.054 271,656 -0.04(-0.70%)
Nov 01, 2018 5.089 5.135 5.064 5.089 370,395 +0.03(+0.60%)
Oct 31, 2018 5.074 5.120 5.041 5.059 442,961 -0.05(-0.99%)
Oct 30, 2018 5.150 5.180 5.094 5.109 353,599 -0.03(-0.49%)
Oct 29, 2018 5.206 5.206 5.115 5.135 329,168 -0.05(-0.88%)
Oct 26, 2018 5.140 5.206 5.109 5.180 271,853 +0.03(+0.59%)
Oct 25, 2018 5.191 5.206 5.145 5.150 308,062 -0.06(-1.07%)
Oct 24, 2018 5.104 5.231 5.094 5.206 240,874 +0.11(+2.19%)
Oct 23, 2018 5.109 5.160 5.082 5.094 636,092 -0.04(-0.69%)
Oct 22, 2018 5.155 5.160 5.104 5.130 262,350 -0.02(-0.30%)
Oct 19, 2018 5.104 5.185 5.084 5.145 569,551 +0.03(+0.59%)
Oct 18, 2018 5.059 5.125 5.028 5.115 531,280 +0.06(+1.10%)
Oct 17, 2018 5.074 5.074 5.038 5.059 848,110 -0.02(-0.30%)
Oct 16, 2018 5.028 5.079 5.008 5.074 239,505 +0.08(+1.62%)
Oct 15, 2018 4.983 5.044 4.957 4.993 253,621 +0.02(+0.31%)
Oct 12, 2018 5.018 5.028 4.942 4.978 318,214 +0.02(+0.31%)
Oct 11, 2018 4.947 5.023 4.881 4.962 819,806 -0.03(-0.51%)
Oct 10, 2018 5.069 5.069 4.988 4.988 357,166 -0.08(-1.60%)
Oct 09, 2018 5.033 5.074 5.003 5.069 453,329 +0.00(+0.00%)
Oct 08, 2018 5.079 5.089 5.033 5.069 182,171 +0.03(+0.60%)
Oct 05, 2018 5.038 5.074 5.003 5.038 513,720 -0.07(-1.39%)
Oct 04, 2018 5.175 5.175 5.028 5.109 256,990 -0.08(-1.47%)
Oct 03, 2018 5.246 5.277 5.175 5.185 166,276 -0.06(-1.16%)
Oct 02, 2018 5.241 5.267 5.211 5.246 227,927 +0.01(+0.10%)
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.