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 (%)
Apr 30, 2020 2.000 2.033 1.930 1.990 577,102 -0.06(-2.93%)
Apr 29, 2020 2.050 2.085 2.010 2.050 783,267 +0.03(+1.49%)
Apr 28, 2020 2.030 2.040 1.945 2.020 463,108 +0.02(+1.00%)
Apr 27, 2020 2.040 2.060 1.990 2.000 429,586 -0.04(-1.96%)
Apr 24, 2020 2.060 2.100 2.040 2.040 699,300 -0.05(-2.39%)
Apr 23, 2020 2.040 2.100 2.030 2.090 319,529 +0.01(+0.48%)
Apr 22, 2020 2.050 2.090 2.000 2.080 506,627 +0.04(+1.96%)
Apr 21, 2020 1.970 2.050 1.920 2.040 481,652 +0.03(+1.49%)
Apr 20, 2020 2.050 2.060 1.990 2.010 270,592 -0.08(-3.83%)
Apr 17, 2020 2.040 2.100 1.970 2.090 391,500 +0.07(+3.47%)
Apr 16, 2020 2.050 2.070 1.985 2.020 485,076 -0.03(-1.46%)
Apr 15, 2020 1.990 2.100 1.940 2.050 647,219 +0.02(+0.99%)
Apr 14, 2020 2.080 2.110 2.010 2.030 569,267 -0.03(-1.46%)
Apr 13, 2020 2.080 2.090 2.040 2.060 923,369 -0.05(-2.37%)
Apr 09, 2020 2.100 2.150 2.030 2.110 504,500 +0.03(+1.44%)
Apr 08, 2020 2.030 2.115 2.000 2.080 438,388 +0.07(+3.48%)
Apr 07, 2020 2.000 2.050 1.950 2.010 481,247 +0.00(+0.00%)
Apr 06, 2020 1.920 2.020 1.900 2.010 628,100 +0.17(+9.24%)
Apr 03, 2020 1.970 1.980 1.820 1.840 743,100 -0.12(-6.12%)
Apr 02, 2020 2.050 2.090 1.920 1.960 624,067 -0.08(-3.92%)
Apr 01, 2020 2.050 2.105 2.020 2.040 489,063 -0.10(-4.67%)
Mar 31, 2020 2.080 2.140 2.020 2.140 610,247 +0.03(+1.42%)
Mar 30, 2020 2.070 2.130 2.030 2.110 545,354 +0.04(+1.93%)
Mar 27, 2020 2.030 2.145 1.940 2.070 622,300 -0.04(-1.90%)
Mar 26, 2020 2.120 2.180 2.030 2.110 815,005 -0.01(-0.47%)
Mar 25, 2020 2.020 2.170 1.970 2.120 519,167 +0.12(+6.00%)
Mar 24, 2020 1.910 2.040 1.860 2.000 661,960 +0.14(+7.53%)
Mar 23, 2020 1.950 2.050 1.770 1.860 949,832 -0.13(-6.53%)
Mar 20, 2020 1.790 2.040 1.770 1.990 1,773,700 +0.22(+12.43%)
Mar 19, 2020 1.770 1.850 1.720 1.770 1,164,979 -0.01(-0.56%)
Mar 18, 2020 1.760 1.850 1.700 1.780 921,230 -0.09(-4.81%)
Mar 17, 2020 1.770 1.870 1.750 1.870 915,066 +0.11(+6.25%)
Mar 16, 2020 1.910 1.950 1.750 1.760 962,378 -0.26(-12.87%)
Mar 13, 2020 1.940 2.020 1.860 2.020 747,300 +0.17(+9.19%)
Mar 12, 2020 1.900 1.990 1.820 1.850 1,468,905 -0.16(-7.96%)
Mar 11, 2020 2.070 2.130 1.960 2.010 576,952 -0.13(-6.07%)
Mar 10, 2020 2.150 2.220 2.040 2.140 443,611 +0.01(+0.47%)
Mar 09, 2020 2.170 2.220 2.070 2.130 606,718 -0.17(-7.39%)
Mar 06, 2020 2.220 2.300 2.220 2.300 348,100 +0.03(+1.32%)
Mar 05, 2020 2.250 2.320 2.240 2.270 429,148 -0.01(-0.44%)
Mar 04, 2020 2.230 2.295 2.195 2.280 462,079 +0.08(+3.64%)
Mar 03, 2020 2.250 2.290 2.200 2.200 753,067 -0.03(-1.35%)
Mar 02, 2020 2.250 2.340 2.230 2.230 710,370 -0.04(-1.76%)
Feb 28, 2020 2.250 2.370 2.190 2.270 1,120,600 -0.06(-2.58%)
Feb 27, 2020 2.360 2.380 2.320 2.330 520,671 -0.05(-2.10%)
Feb 26, 2020 2.340 2.420 2.340 2.380 350,141 -0.03(-1.24%)
Feb 25, 2020 2.440 2.440 2.390 2.410 336,097 -0.01(-0.41%)
Feb 24, 2020 2.470 2.520 2.420 2.420 370,051 -0.10(-3.97%)
Feb 21, 2020 2.520 2.530 2.520 2.520 156,600 +0.01(+0.40%)
Feb 20, 2020 2.520 2.540 2.510 2.510 264,643 -0.01(-0.40%)
Feb 19, 2020 2.490 2.530 2.490 2.520 145,889 +0.02(+0.80%)
Feb 18, 2020 2.490 2.530 2.470 2.500 319,209 +0.02(+0.81%)
Feb 14, 2020 2.470 2.490 2.463 2.480 122,500 +0.02(+0.81%)
Feb 13, 2020 2.430 2.460 2.430 2.460 124,049 +0.01(+0.41%)
Feb 12, 2020 2.430 2.470 2.420 2.450 132,655 +0.02(+0.82%)
Feb 11, 2020 2.420 2.480 2.410 2.430 561,646 +0.02(+0.83%)
Feb 10, 2020 2.380 2.410 2.365 2.410 129,129 +0.03(+1.26%)
Feb 07, 2020 2.370 2.400 2.360 2.380 176,700 +0.01(+0.42%)
Feb 06, 2020 2.410 2.420 2.370 2.370 236,235 -0.04(-1.66%)
Feb 05, 2020 2.420 2.420 2.405 2.410 153,202 -0.01(-0.41%)
Feb 04, 2020 2.390 2.420 2.380 2.420 250,688 +0.05(+2.11%)
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.