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 )

6.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 5.942 6.067 5.926 6.059 5,801,845 +0.10(+1.67%)
Jan 30, 2023 5.992 6.050 5.951 5.959 4,591,834 -0.10(-1.64%)
Jan 27, 2023 5.967 6.113 5.967 6.059 5,432,330 +0.00(+0.00%)
Jan 26, 2023 6.100 6.117 6.017 6.059 4,476,397 -0.01(-0.14%)
Jan 25, 2023 6.042 6.125 5.992 6.067 4,619,671 -0.01(-0.14%)
Jan 24, 2023 6.067 6.106 5.951 6.075 4,854,993 +0.02(+0.27%)
Jan 23, 2023 5.959 6.075 5.917 6.059 5,471,999 +0.10(+1.67%)
Jan 20, 2023 5.801 5.959 5.685 5.959 6,088,726 +0.16(+2.72%)
Jan 19, 2023 5.727 5.818 5.677 5.801 4,811,565 +0.04(+0.72%)
Jan 18, 2023 5.984 5.984 5.722 5.760 10,020,003 -0.18(-3.07%)
Jan 17, 2023 5.561 5.947 5.548 5.942 11,531,291 +0.41(+7.51%)
Jan 13, 2023 5.801 5.826 5.478 5.527 16,083,864 -0.40(-6.72%)
Jan 12, 2023 6.000 6.117 5.656 5.926 21,777,052 -0.22(-3.51%)
Jan 11, 2023 6.042 6.175 6.042 6.142 6,426,867 +0.15(+2.49%)
Jan 10, 2023 6.025 6.079 5.963 5.992 6,759,321 -0.06(-0.96%)
Jan 09, 2023 6.034 6.189 5.976 6.050 8,800,929 +0.08(+1.39%)
Jan 06, 2023 5.851 5.980 5.785 5.967 9,477,496 +0.19(+3.30%)
Jan 05, 2023 5.718 5.843 5.668 5.776 8,628,144 +0.08(+1.46%)
Jan 04, 2023 5.677 5.760 5.590 5.693 5,243,190 +0.11(+1.93%)
Jan 03, 2023 5.428 5.627 5.395 5.585 6,999,698 +0.17(+3.22%)
Dec 30, 2022 5.420 5.469 5.345 5.411 6,451,194 -0.04(-0.76%)
Dec 29, 2022 5.395 5.478 5.316 5.453 5,756,496 +0.34(+6.56%)
Dec 28, 2022 5.148 5.257 5.086 5.117 8,048,416 +0.02(+0.46%)
Dec 27, 2022 5.241 5.241 5.047 5.094 5,033,474 -0.16(-2.96%)
Dec 23, 2022 5.117 5.257 5.070 5.249 6,728,669 +0.13(+2.58%)
Dec 22, 2022 5.187 5.199 5.016 5.117 9,280,771 -0.11(-2.08%)
Dec 21, 2022 5.202 5.245 5.148 5.226 8,550,341 +0.02(+0.30%)
Dec 20, 2022 5.148 5.326 5.140 5.210 9,302,850 +0.02(+0.45%)
Dec 19, 2022 5.389 5.420 5.140 5.187 14,126,766 -0.16(-3.05%)
Dec 16, 2022 5.591 5.614 5.288 5.350 20,451,608 -0.30(-5.23%)
Dec 15, 2022 5.497 5.777 5.296 5.645 24,649,594 +0.11(+1.96%)
Dec 14, 2022 5.637 5.723 5.525 5.536 8,950,348 -0.09(-1.66%)
Dec 13, 2022 5.738 5.855 5.605 5.629 9,961,075 -0.05(-0.82%)
Dec 12, 2022 5.591 5.676 5.465 5.676 9,967,290 +0.09(+1.67%)
Dec 09, 2022 5.591 5.645 5.544 5.583 8,584,124 -0.05(-0.83%)
Dec 08, 2022 5.699 5.699 5.606 5.629 6,630,630 -0.05(-0.82%)
Dec 07, 2022 5.629 5.781 5.552 5.676 12,434,167 +0.06(+1.11%)
Dec 06, 2022 5.723 5.730 5.490 5.614 10,946,631 -0.12(-2.16%)
Dec 05, 2022 5.855 5.886 5.699 5.738 7,656,321 -0.12(-2.12%)
Dec 02, 2022 5.847 5.897 5.785 5.862 4,410,425 -0.05(-0.92%)
Dec 01, 2022 5.909 5.987 5.862 5.917 9,524,832 +0.05(+0.93%)
Nov 30, 2022 5.684 5.870 5.661 5.862 17,353,288 +0.19(+3.42%)
Nov 29, 2022 5.754 5.769 5.629 5.668 9,963,639 -0.12(-2.01%)
Nov 28, 2022 5.909 5.932 5.754 5.785 7,147,993 -0.18(-2.99%)
Nov 25, 2022 5.940 6.080 5.932 5.963 4,397,979 +0.01(+0.13%)
Nov 23, 2022 5.800 5.979 5.785 5.956 7,996,237 +0.13(+2.27%)
Nov 22, 2022 5.925 5.940 5.754 5.824 7,104,057 -0.08(-1.32%)
Nov 21, 2022 5.956 6.010 5.824 5.901 8,600,187 -0.05(-0.91%)
Nov 18, 2022 5.831 6.014 5.793 5.956 10,523,064 +0.14(+2.40%)
Nov 17, 2022 5.901 5.992 5.761 5.816 10,043,976 -0.15(-2.47%)
Nov 16, 2022 6.010 6.227 5.870 5.963 15,669,229 -0.09(-1.41%)
Nov 15, 2022 6.336 6.383 5.963 6.049 24,610,310 -0.14(-2.26%)
Nov 14, 2022 7.182 7.182 6.119 6.189 33,167,974 -1.03(-14.30%)
Nov 11, 2022 8.130 8.145 7.190 7.221 16,491,721 -1.72(-19.20%)
Nov 10, 2022 8.689 8.937 8.689 8.937 5,866,591 +0.46(+5.40%)
Nov 09, 2022 8.619 8.690 8.464 8.479 3,324,859 -0.16(-1.80%)
Nov 08, 2022 8.417 8.673 8.417 8.634 3,238,757 +0.22(+2.58%)
Nov 07, 2022 8.603 8.603 8.332 8.417 3,372,333 -0.17(-1.99%)
Nov 04, 2022 8.471 8.615 8.440 8.588 4,952,633 +0.23(+2.79%)
Nov 03, 2022 8.316 8.386 8.238 8.355 3,780,023 -0.06(-0.74%)
Nov 02, 2022 8.510 8.650 8.394 8.417 4,404,171 -0.09(-1.09%)
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.