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 )

6.120 -0.050 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 9.613 9.629 9.428 9.501 844,685 -0.13(-1.37%)
Oct 29, 2020 9.457 9.667 9.400 9.632 969,833 +0.19(+1.99%)
Oct 28, 2020 9.507 9.645 9.444 9.444 933,419 -0.27(-2.78%)
Oct 27, 2020 9.726 9.802 9.695 9.714 867,240 -0.01(-0.06%)
Oct 26, 2020 9.808 9.808 9.638 9.720 833,599 -0.14(-1.40%)
Oct 23, 2020 9.845 9.883 9.770 9.858 655,560 +0.06(+0.58%)
Oct 22, 2020 9.908 9.908 9.751 9.802 1,269,908 -0.08(-0.76%)
Oct 21, 2020 9.720 9.883 9.701 9.877 1,061,358 +0.16(+1.61%)
Oct 20, 2020 9.720 9.802 9.667 9.720 1,220,354 +0.03(+0.26%)
Oct 19, 2020 9.902 9.908 9.676 9.695 1,087,257 -0.17(-1.72%)
Oct 16, 2020 9.833 9.921 9.795 9.864 1,137,622 +0.08(+0.83%)
Oct 15, 2020 9.626 9.833 9.626 9.783 1,172,241 +0.01(+0.13%)
Oct 14, 2020 9.808 9.845 9.670 9.770 1,087,070 -0.01(-0.06%)
Oct 13, 2020 9.789 9.871 9.707 9.776 2,136,968 +0.01(+0.13%)
Oct 12, 2020 9.896 9.896 9.745 9.764 1,226,253 -0.05(-0.51%)
Oct 09, 2020 9.783 9.908 9.764 9.814 1,643,604 +0.03(+0.32%)
Oct 08, 2020 9.726 9.805 9.700 9.783 1,375,424 +0.12(+1.23%)
Oct 07, 2020 9.689 9.720 9.582 9.664 1,174,870 +0.07(+0.72%)
Oct 06, 2020 9.626 9.681 9.482 9.595 1,140,116 -0.01(-0.07%)
Oct 05, 2020 9.344 9.688 9.300 9.601 1,881,089 +0.34(+3.73%)
Oct 02, 2020 9.080 9.287 9.080 9.256 1,231,069 +0.06(+0.68%)
Oct 01, 2020 9.124 9.193 9.068 9.193 1,314,832 +0.08(+0.83%)
Sep 30, 2020 9.005 9.250 8.967 9.118 2,354,115 +0.16(+1.75%)
Sep 29, 2020 8.942 9.008 8.864 8.961 1,113,569 +0.18(+2.08%)
Sep 28, 2020 8.724 8.785 8.675 8.779 1,028,655 +0.10(+1.13%)
Sep 25, 2020 8.559 8.681 8.528 8.681 887,875 +0.13(+1.50%)
Sep 24, 2020 8.541 8.577 8.452 8.553 865,503 +0.02(+0.29%)
Sep 23, 2020 8.779 8.785 8.516 8.528 903,181 -0.20(-2.31%)
Sep 22, 2020 8.596 8.748 8.547 8.730 1,258,385 +0.18(+2.07%)
Sep 21, 2020 8.479 8.580 8.388 8.553 1,152,409 -0.04(-0.43%)
Sep 18, 2020 8.693 8.706 8.492 8.589 2,191,718 -0.09(-1.06%)
Sep 17, 2020 8.614 8.706 8.577 8.681 831,070 +0.04(+0.42%)
Sep 16, 2020 8.742 8.810 8.638 8.644 1,078,445 -0.06(-0.63%)
Sep 15, 2020 8.712 8.791 8.644 8.699 1,288,785 +0.11(+1.28%)
Sep 14, 2020 8.583 8.669 8.553 8.589 1,441,707 +0.08(+0.93%)
Sep 11, 2020 8.492 8.608 8.467 8.510 890,820 +0.08(+0.94%)
Sep 10, 2020 8.571 8.571 8.410 8.430 1,197,807 -0.15(-1.71%)
Sep 09, 2020 8.473 8.638 8.473 8.577 823,609 +0.18(+2.11%)
Sep 08, 2020 8.327 8.492 8.265 8.400 1,051,043 +0.01(+0.15%)
Sep 04, 2020 8.449 8.498 8.323 8.388 729,863 -0.06(-0.65%)
Sep 03, 2020 8.681 8.687 8.363 8.443 992,542 -0.23(-2.68%)
Sep 02, 2020 8.510 8.706 8.510 8.675 1,113,503 +0.16(+1.87%)
Sep 01, 2020 8.510 8.559 8.327 8.516 1,190,245 +0.06(+0.72%)
Aug 31, 2020 8.443 8.559 8.430 8.455 1,042,573 +0.06(+0.66%)
Aug 28, 2020 8.485 8.522 8.363 8.400 672,122 -0.06(-0.72%)
Aug 27, 2020 8.498 8.586 8.437 8.461 716,725 +0.02(+0.22%)
Aug 26, 2020 8.498 8.498 8.375 8.443 1,161,092 -0.04(-0.50%)
Aug 25, 2020 8.547 8.577 8.424 8.485 973,409 -0.06(-0.64%)
Aug 24, 2020 8.602 8.644 8.464 8.541 1,020,381 -0.01(-0.07%)
Aug 21, 2020 8.461 8.571 8.400 8.547 752,764 +0.06(+0.72%)
Aug 20, 2020 8.479 8.510 8.397 8.485 853,067 -0.01(-0.14%)
Aug 19, 2020 8.473 8.577 8.461 8.498 1,083,726 +0.06(+0.72%)
Aug 18, 2020 8.339 8.449 8.339 8.437 1,790,796 +0.10(+1.17%)
Aug 17, 2020 8.290 8.443 8.290 8.339 925,453 +0.01(+0.07%)
Aug 14, 2020 8.363 8.375 8.064 8.333 2,175,688 -0.10(-1.16%)
Aug 13, 2020 8.363 8.454 8.363 8.430 1,384,822 +0.06(+0.73%)
Aug 12, 2020 8.363 8.501 8.345 8.369 1,180,840 +0.06(+0.74%)
Aug 11, 2020 8.418 8.482 8.296 8.308 928,944 -0.09(-1.09%)
Aug 10, 2020 8.461 8.479 8.351 8.400 713,997 +0.01(+0.07%)
Aug 07, 2020 8.278 8.473 8.272 8.394 841,911 +0.09(+1.03%)
Aug 06, 2020 8.333 8.382 8.272 8.308 686,032 -0.06(-0.73%)
Aug 05, 2020 8.485 8.485 8.290 8.369 1,299,017 -0.06(-0.73%)
Aug 04, 2020 8.449 8.528 8.339 8.430 1,110,955 +0.02(+0.29%)
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.