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 (%)
Feb 26, 2021 2.890 2.910 2.850 2.870 2,307,600 -0.02(-0.69%)
Feb 25, 2021 2.910 2.930 2.870 2.890 2,759,181 +0.00(+0.00%)
Feb 24, 2021 2.910 2.950 2.890 2.890 1,244,771 -0.01(-0.34%)
Feb 23, 2021 2.930 2.960 2.870 2.900 3,134,454 -0.04(-1.36%)
Feb 22, 2021 2.960 2.980 2.865 2.940 3,734,934 -0.03(-1.01%)
Feb 19, 2021 2.940 2.970 2.940 2.970 508,400 +0.02(+0.68%)
Feb 18, 2021 2.960 2.970 2.940 2.950 1,629,004 +0.00(+0.00%)
Feb 17, 2021 2.970 2.990 2.950 2.950 2,382,362 -0.02(-0.67%)
Feb 16, 2021 2.970 2.980 2.970 2.970 639,225 -0.02(-0.67%)
Feb 12, 2021 2.970 2.990 2.970 2.990 584,600 +0.00(+0.00%)
Feb 11, 2021 2.990 3.000 2.960 2.990 1,213,422 +0.00(+0.00%)
Feb 10, 2021 2.990 3.010 2.980 2.990 1,151,968 +0.01(+0.34%)
Feb 09, 2021 3.000 3.000 2.980 2.980 1,169,637 -0.01(-0.33%)
Feb 08, 2021 2.990 3.000 2.980 2.990 1,326,111 +0.00(+0.00%)
Feb 05, 2021 2.980 3.000 2.980 2.990 406,100 +0.01(+0.34%)
Feb 04, 2021 2.970 2.995 2.960 2.980 1,058,607 +0.01(+0.34%)
Feb 03, 2021 2.960 3.010 2.950 2.970 962,920 +0.00(+0.00%)
Feb 02, 2021 2.970 2.980 2.950 2.970 933,303 +0.00(+0.00%)
Feb 01, 2021 2.960 2.970 2.950 2.970 706,964 +0.01(+0.34%)
Jan 29, 2021 2.970 2.980 2.950 2.960 932,700 +0.00(+0.00%)
Jan 28, 2021 2.970 2.980 2.950 2.960 1,108,849 -0.01(-0.34%)
Jan 27, 2021 2.960 2.990 2.960 2.970 1,990,898 -0.02(-0.67%)
Jan 26, 2021 2.990 3.000 2.980 2.990 1,480,900 +0.00(+0.00%)
Jan 25, 2021 3.000 3.010 2.970 2.990 4,559,866 -0.02(-0.66%)
Jan 22, 2021 3.000 3.018 2.990 3.010 1,328,600 +0.01(+0.33%)
Jan 21, 2021 3.010 3.030 3.000 3.000 1,191,745 -0.01(-0.33%)
Jan 20, 2021 2.960 3.060 2.950 3.010 7,491,251 +0.05(+1.69%)
Jan 19, 2021 2.940 2.960 2.920 2.960 10,613,413 +0.04(+1.37%)
Jan 15, 2021 2.960 3.000 2.900 2.920 13,691,800 +0.82(+39.05%)
Jan 14, 2021 2.130 2.130 2.100 2.100 262,671 -0.01(-0.47%)
Jan 13, 2021 2.100 2.140 2.100 2.110 246,205 +0.01(+0.48%)
Jan 12, 2021 2.100 2.120 2.100 2.100 435,828 -0.01(-0.47%)
Jan 11, 2021 2.110 2.130 2.100 2.110 213,629 +0.00(+0.00%)
Jan 08, 2021 2.150 2.160 2.090 2.110 285,200 -0.02(-0.94%)
Jan 07, 2021 2.170 2.200 2.130 2.130 308,750 -0.04(-1.84%)
Jan 06, 2021 2.090 2.220 2.090 2.170 486,281 +0.07(+3.33%)
Jan 05, 2021 2.190 2.230 2.090 2.100 532,807 -0.12(-5.41%)
Jan 04, 2021 2.120 2.290 2.080 2.220 750,653 +0.12(+5.71%)
Dec 31, 2020 2.100 2.100 2.100 654,918 -0.11(-4.98%)
Dec 30, 2020 2.070 2.220 2.060 2.210 654,918 +0.12(+5.74%)
Dec 29, 2020 1.960 2.120 1.950 2.090 2,185,066 +0.13(+6.63%)
Dec 28, 2020 1.980 1.990 1.950 1.960 452,951 -0.01(-0.51%)
Dec 24, 2020 2.000 2.000 1.960 1.970 238,800 -0.03(-1.50%)
Dec 23, 2020 1.960 2.030 1.960 2.000 359,932 +0.03(+1.52%)
Dec 22, 2020 1.970 1.980 1.960 1.970 308,129 +0.00(+0.00%)
Dec 21, 2020 2.000 2.000 1.950 1.970 528,569 -0.02(-1.01%)
Dec 18, 2020 1.990 2.025 1.970 1.990 1,295,500 -0.01(-0.50%)
Dec 17, 2020 2.000 2.010 1.980 2.000 606,700 +0.01(+0.50%)
Dec 16, 2020 2.020 2.030 1.990 1.990 448,894 -0.01(-0.50%)
Dec 15, 2020 2.000 2.020 2.000 2.000 514,222 +0.01(+0.50%)
Dec 14, 2020 2.040 2.040 1.990 1.990 557,121 -0.03(-1.49%)
Dec 11, 2020 2.020 2.030 2.020 2.020 230,100 -0.01(-0.49%)
Dec 10, 2020 2.040 2.050 2.020 2.030 340,252 +0.00(+0.00%)
Dec 09, 2020 2.050 2.075 2.030 2.030 283,957 -0.01(-0.49%)
Dec 08, 2020 2.050 2.050 2.030 2.040 212,276 +0.00(+0.00%)
Dec 07, 2020 2.070 2.080 2.035 2.040 286,496 -0.03(-1.45%)
Dec 04, 2020 2.030 2.080 2.030 2.070 293,500 +0.03(+1.47%)
Dec 03, 2020 2.040 2.050 2.010 2.040 457,327 +0.01(+0.49%)
Dec 02, 2020 2.030 2.090 2.030 2.030 302,101 -0.02(-0.98%)
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.