Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (NY: AT )

N/A UNCHANGED
Last Price Updated: 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, 2019 2.370 2.450 2.360 2.390 323,226 +0.02(+0.84%)
Jul 30, 2019 2.400 2.400 2.350 2.370 318,607 -0.03(-1.25%)
Jul 29, 2019 2.380 2.410 2.360 2.400 192,543 +0.01(+0.42%)
Jul 26, 2019 2.440 2.450 2.370 2.390 237,400 -0.06(-2.45%)
Jul 25, 2019 2.470 2.480 2.390 2.450 173,369 -0.03(-1.21%)
Jul 24, 2019 2.420 2.500 2.390 2.480 289,067 +0.06(+2.48%)
Jul 23, 2019 2.460 2.460 2.390 2.420 176,641 -0.03(-1.22%)
Jul 22, 2019 2.480 2.480 2.405 2.450 231,717 -0.03(-1.21%)
Jul 19, 2019 2.470 2.500 2.460 2.480 184,900 -0.02(-0.80%)
Jul 18, 2019 2.460 2.500 2.420 2.500 213,580 +0.04(+1.63%)
Jul 17, 2019 2.480 2.550 2.440 2.460 397,779 -0.08(-3.15%)
Jul 16, 2019 2.540 2.570 2.510 2.540 249,881 -0.01(-0.39%)
Jul 15, 2019 2.620 2.640 2.540 2.550 317,033 -0.07(-2.67%)
Jul 12, 2019 2.580 2.650 2.560 2.620 524,100 +0.03(+1.16%)
Jul 11, 2019 2.490 2.600 2.482 2.590 601,485 +0.13(+5.28%)
Jul 10, 2019 2.440 2.480 2.440 2.460 391,372 +0.02(+0.82%)
Jul 09, 2019 2.440 2.465 2.410 2.440 208,692 +0.00(+0.00%)
Jul 08, 2019 2.450 2.490 2.440 2.440 322,865 +0.00(+0.00%)
Jul 05, 2019 2.410 2.450 2.410 2.440 139,600 +0.03(+1.24%)
Jul 03, 2019 2.400 2.430 2.390 2.410 163,000 +0.01(+0.42%)
Jul 02, 2019 2.400 2.410 2.380 2.400 194,164 -0.03(-1.23%)
Jul 01, 2019 2.430 2.450 2.400 2.430 243,572 +0.01(+0.41%)
Jun 28, 2019 2.380 2.420 2.360 2.420 2,744,900 +0.04(+1.68%)
Jun 27, 2019 2.340 2.380 2.310 2.380 471,940 +0.04(+1.71%)
Jun 26, 2019 2.330 2.355 2.300 2.340 575,698 +0.01(+0.43%)
Jun 25, 2019 2.350 2.360 2.300 2.330 416,093 -0.02(-0.85%)
Jun 24, 2019 2.420 2.430 2.330 2.350 347,830 -0.06(-2.49%)
Jun 21, 2019 2.440 2.499 2.370 2.410 715,200 -0.06(-2.43%)
Jun 20, 2019 2.400 2.470 2.380 2.470 348,358 +0.08(+3.35%)
Jun 19, 2019 2.340 2.400 2.330 2.390 267,147 +0.03(+1.27%)
Jun 18, 2019 2.370 2.395 2.340 2.360 235,759 +0.00(+0.00%)
Jun 17, 2019 2.340 2.380 2.320 2.360 304,360 +0.03(+1.29%)
Jun 14, 2019 2.320 2.345 2.300 2.330 295,700 +0.00(+0.00%)
Jun 13, 2019 2.300 2.330 2.290 2.330 367,994 +0.05(+2.19%)
Jun 12, 2019 2.300 2.310 2.270 2.280 260,497 -0.01(-0.44%)
Jun 11, 2019 2.290 2.310 2.270 2.290 293,231 +0.00(+0.00%)
Jun 10, 2019 2.300 2.310 2.270 2.290 396,426 -0.01(-0.43%)
Jun 07, 2019 2.280 2.310 2.280 2.300 385,200 +0.01(+0.44%)
Jun 06, 2019 2.280 2.330 2.270 2.290 579,551 +0.01(+0.44%)
Jun 05, 2019 2.270 2.280 2.270 2.280 294,964 +0.00(+0.00%)
Jun 04, 2019 2.260 2.280 2.240 2.280 613,461 +0.02(+0.88%)
Jun 03, 2019 2.300 2.310 2.250 2.260 730,796 -0.07(-3.00%)
May 31, 2019 2.340 2.350 2.290 2.330 623,000 -0.03(-1.27%)
May 30, 2019 2.270 2.375 2.270 2.360 1,045,500 +0.05(+2.16%)
May 29, 2019 2.600 2.630 2.270 2.310 3,344,736 -0.30(-11.49%)
May 28, 2019 2.640 2.670 2.530 2.610 564,488 -0.01(-0.38%)
May 24, 2019 2.550 2.620 2.520 2.620 505,200 +0.08(+3.15%)
May 23, 2019 2.500 2.550 2.490 2.540 334,841 +0.02(+0.79%)
May 22, 2019 2.500 2.530 2.460 2.520 375,094 +0.03(+1.20%)
May 21, 2019 2.500 2.590 2.450 2.490 716,784 +0.02(+0.81%)
May 20, 2019 2.400 2.480 2.400 2.470 194,549 +0.05(+2.07%)
May 17, 2019 2.430 2.450 2.390 2.420 165,500 -0.01(-0.41%)
May 16, 2019 2.430 2.490 2.360 2.430 304,212 -0.01(-0.41%)
May 15, 2019 2.320 2.480 2.310 2.440 566,074 +0.12(+5.17%)
May 14, 2019 2.300 2.350 2.290 2.320 190,118 +0.02(+0.87%)
May 13, 2019 2.350 2.370 2.290 2.300 220,351 -0.09(-3.77%)
May 10, 2019 2.320 2.390 2.320 2.390 185,500 +0.07(+3.02%)
May 09, 2019 2.320 2.360 2.290 2.320 294,922 +0.00(+0.00%)
May 08, 2019 2.360 2.360 2.320 2.320 222,021 -0.03(-1.28%)
May 07, 2019 2.390 2.420 2.350 2.350 189,034 -0.07(-2.89%)
May 06, 2019 2.440 2.470 2.360 2.420 263,853 -0.06(-2.42%)
May 03, 2019 2.380 2.500 2.370 2.480 867,500 +0.16(+6.90%)
May 02, 2019 2.270 2.350 2.260 2.320 373,910 +0.05(+2.20%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.