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 )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.266 7.323 7.213 7.301 4,358,662 +0.08(+1.10%)
Jul 28, 2023 7.284 7.284 7.177 7.222 1,741,836 +0.00(+0.00%)
Jul 27, 2023 7.337 7.363 7.204 7.222 2,849,386 -0.12(-1.68%)
Jul 26, 2023 7.248 7.407 7.230 7.345 2,625,317 +0.06(+0.85%)
Jul 25, 2023 7.337 7.341 7.173 7.284 5,689,745 -0.02(-0.24%)
Jul 24, 2023 7.354 7.390 7.260 7.301 7,567,349 -0.02(-0.24%)
Jul 21, 2023 7.425 7.505 7.319 7.319 10,921,033 -0.10(-1.31%)
Jul 20, 2023 7.328 7.451 7.257 7.416 12,258,282 +0.10(+1.33%)
Jul 19, 2023 7.222 7.434 7.222 7.319 12,765,657 +0.17(+2.35%)
Jul 18, 2023 7.142 7.160 7.036 7.151 4,527,181 +0.01(+0.12%)
Jul 17, 2023 7.177 7.217 7.129 7.142 2,450,773 -0.04(-0.49%)
Jul 14, 2023 7.266 7.266 7.142 7.177 3,081,739 -0.09(-1.22%)
Jul 13, 2023 7.054 7.275 7.027 7.266 4,180,802 +0.25(+3.53%)
Jul 12, 2023 6.842 7.045 6.842 7.018 4,690,712 +0.21(+3.12%)
Jul 11, 2023 6.753 6.842 6.749 6.806 4,734,760 -0.03(-0.39%)
Jul 10, 2023 6.965 6.974 6.771 6.833 7,176,409 -0.12(-1.78%)
Jul 07, 2023 7.239 7.248 6.956 6.956 8,745,396 -0.31(-4.26%)
Jul 06, 2023 7.337 7.345 7.222 7.266 6,158,448 -0.14(-1.91%)
Jul 05, 2023 7.398 7.487 7.381 7.407 9,515,524 -0.10(-1.30%)
Jul 03, 2023 7.345 7.522 7.328 7.505 1,883,827 +0.20(+2.78%)
Jun 30, 2023 7.443 7.477 7.195 7.301 4,909,341 -0.05(-0.72%)
Jun 29, 2023 7.213 7.363 7.124 7.354 12,105,012 +0.29(+4.05%)
Jun 28, 2023 7.034 7.119 7.004 7.068 9,208,562 -0.02(-0.24%)
Jun 27, 2023 7.094 7.154 7.047 7.085 6,519,984 -0.03(-0.36%)
Jun 26, 2023 6.922 7.179 6.862 7.111 11,527,695 +0.21(+3.11%)
Jun 23, 2023 7.137 7.145 6.897 6.897 9,015,879 -0.26(-3.59%)
Jun 22, 2023 7.239 7.286 7.137 7.154 9,105,949 -0.12(-1.65%)
Jun 21, 2023 7.282 7.291 7.179 7.274 7,516,521 -0.03(-0.35%)
Jun 20, 2023 7.179 7.316 7.111 7.299 8,758,173 +0.09(+1.31%)
Jun 16, 2023 7.102 7.274 7.102 7.205 10,756,894 +0.08(+1.08%)
Jun 15, 2023 7.137 7.171 6.975 7.128 9,530,971 -0.02(-0.24%)
Jun 14, 2023 7.214 7.256 7.102 7.145 8,816,828 -0.09(-1.18%)
Jun 13, 2023 7.402 7.402 7.188 7.231 5,547,855 -0.14(-1.86%)
Jun 12, 2023 7.359 7.394 7.291 7.368 3,732,370 -0.04(-0.58%)
Jun 09, 2023 7.479 7.479 7.325 7.411 3,427,401 -0.03(-0.46%)
Jun 08, 2023 7.479 7.479 7.381 7.445 3,233,824 -0.03(-0.46%)
Jun 07, 2023 7.419 7.488 7.368 7.479 3,816,918 +0.09(+1.16%)
Jun 06, 2023 7.454 7.454 7.342 7.394 3,281,131 -0.01(-0.12%)
Jun 05, 2023 7.342 7.419 7.299 7.402 2,407,803 +0.09(+1.29%)
Jun 02, 2023 7.368 7.385 7.235 7.308 5,120,186 -0.03(-0.47%)
Jun 01, 2023 7.205 7.394 7.188 7.342 8,197,539 +0.12(+1.66%)
May 31, 2023 7.094 7.231 6.957 7.222 5,001,031 +0.12(+1.69%)
May 30, 2023 7.162 7.171 7.038 7.102 3,987,071 -0.01(-0.12%)
May 26, 2023 7.137 7.154 7.021 7.111 4,197,702 -0.03(-0.36%)
May 25, 2023 7.282 7.334 7.077 7.137 4,396,096 -0.17(-2.34%)
May 24, 2023 7.316 7.346 7.239 7.308 3,646,367 -0.04(-0.58%)
May 23, 2023 7.342 7.428 7.274 7.351 3,392,787 +0.03(+0.35%)
May 22, 2023 7.248 7.342 7.248 7.325 2,302,536 +0.08(+1.06%)
May 19, 2023 7.274 7.299 7.214 7.248 2,843,567 +0.01(+0.12%)
May 18, 2023 7.265 7.299 7.175 7.239 3,659,387 -0.10(-1.40%)
May 17, 2023 7.265 7.346 7.188 7.342 5,028,190 +0.09(+1.18%)
May 16, 2023 7.299 7.342 7.222 7.256 4,288,779 -0.09(-1.28%)
May 15, 2023 7.376 7.428 7.308 7.351 3,192,569 -0.03(-0.35%)
May 12, 2023 7.454 7.518 7.325 7.376 3,523,471 -0.01(-0.12%)
May 11, 2023 7.651 7.831 7.351 7.385 8,434,714 -0.27(-3.58%)
May 10, 2023 7.659 7.693 7.548 7.659 6,423,899 +0.04(+0.56%)
May 09, 2023 7.531 7.668 7.505 7.616 3,452,091 +0.05(+0.68%)
May 08, 2023 7.565 7.621 7.535 7.565 3,584,343 +0.00(+0.00%)
May 05, 2023 7.436 7.586 7.428 7.565 3,874,247 +0.10(+1.38%)
May 04, 2023 7.479 7.479 7.312 7.462 5,427,395 -0.01(-0.11%)
May 03, 2023 7.291 7.496 7.291 7.471 7,327,974 +0.21(+2.95%)
May 02, 2023 7.197 7.265 7.107 7.256 3,697,428 +0.02(+0.24%)
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.