Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2012 10.42 10.57 10.40 10.57 781,528 +0.15(+1.42%)
Oct 26, 2012 10.46 10.42 10.42 10.42 306,363 -0.04(-0.34%)
Oct 25, 2012 10.47 10.52 10.42 10.46 408,803 +0.03(+0.27%)
Oct 24, 2012 10.55 10.56 10.40 10.43 388,097 -0.06(-0.54%)
Oct 23, 2012 10.49 10.54 10.42 10.49 437,300 +0.00(+0.00%)
Oct 19, 2012 10.51 10.54 10.42 10.49 591,867 -0.08(-0.80%)
Oct 18, 2012 10.61 10.64 10.52 10.57 394,520 -0.04(-0.33%)
Oct 17, 2012 10.51 10.64 10.49 10.61 340,790 +0.11(+1.01%)
Oct 16, 2012 10.47 10.52 10.44 10.50 445,730 +0.01(+0.07%)
Oct 15, 2012 10.42 10.52 10.42 10.49 415,127 +0.07(+0.68%)
Oct 12, 2012 10.49 10.58 10.42 10.42 496,689 -0.08(-0.80%)
Oct 11, 2012 10.52 10.58 10.44 10.51 332,763 +0.04(+0.34%)
Oct 10, 2012 10.54 10.56 10.39 10.47 451,281 -0.03(-0.27%)
Oct 09, 2012 10.67 10.67 10.50 10.50 411,185 -0.10(-0.93%)
Oct 08, 2012 10.67 10.67 10.59 10.60 261,889 -0.08(-0.73%)
Oct 05, 2012 10.61 10.68 10.60 10.68 538,394 +0.08(+0.80%)
Oct 04, 2012 10.51 10.59 10.48 10.59 407,762 +0.11(+1.01%)
Oct 03, 2012 10.48 10.55 10.46 10.49 412,013 -0.01(-0.07%)
Oct 02, 2012 10.54 10.56 10.45 10.49 378,458 -0.03(-0.27%)
Oct 01, 2012 10.55 10.62 10.45 10.52 464,410 -0.01(-0.07%)
Sep 28, 2012 10.54 10.58 10.49 10.53 424,423 -0.05(-0.47%)
Sep 27, 2012 10.49 10.58 10.45 10.58 622,315 +0.11(+1.01%)
Sep 26, 2012 10.40 10.52 10.39 10.47 517,125 -0.01(-0.13%)
Sep 25, 2012 10.52 10.59 10.49 10.49 837,292 +0.04(+0.34%)
Sep 24, 2012 10.46 10.52 10.43 10.45 545,765 -0.02(-0.20%)
Sep 21, 2012 10.47 10.50 10.43 10.47 1,172,033 +0.05(+0.47%)
Sep 20, 2012 10.39 10.44 10.33 10.42 468,960 -0.01(-0.07%)
Sep 19, 2012 10.35 10.45 10.32 10.43 453,723 +0.10(+0.95%)
Sep 18, 2012 10.28 10.36 10.27 10.33 406,417 +0.06(+0.55%)
Sep 17, 2012 10.25 10.29 10.21 10.27 406,829 -0.03(-0.27%)
Sep 14, 2012 10.36 10.40 10.26 10.30 717,468 -0.06(-0.54%)
Sep 13, 2012 10.18 10.36 10.17 10.36 563,962 +0.18(+1.73%)
Sep 12, 2012 10.20 10.23 10.11 10.18 469,436 -0.05(-0.48%)
Sep 11, 2012 10.21 10.23 10.17 10.23 381,031 +0.06(+0.62%)
Sep 10, 2012 10.10 10.20 10.10 10.17 410,874 -0.01(-0.07%)
Sep 07, 2012 10.13 10.20 10.09 10.18 457,816 +0.06(+0.56%)
Sep 06, 2012 10.04 10.12 10.04 10.12 575,242 +0.13(+1.34%)
Sep 05, 2012 10.05 10.07 9.958 9.986 439,344 -0.06(-0.63%)
Sep 04, 2012 9.972 10.06 9.909 10.05 510,884 +0.12(+1.20%)
Aug 31, 2012 9.930 9.944 9.852 9.930 304,976 +0.07(+0.71%)
Aug 30, 2012 9.937 9.965 9.859 9.859 389,456 -0.11(-1.06%)
Aug 29, 2012 10.08 10.09 9.937 9.965 433,518 -0.13(-1.25%)
Aug 27, 2012 10.13 10.20 10.01 10.09 503,431 +0.06(+0.63%)
Aug 24, 2012 10.02 10.06 10.01 10.03 521,880 +0.02(+0.21%)
Aug 23, 2012 10.02 10.05 9.986 10.01 475,668 -0.02(-0.21%)
Aug 22, 2012 9.937 10.05 9.930 10.03 521,400 +0.05(+0.49%)
Aug 21, 2012 10.01 10.06 9.965 9.979 519,819 +0.00(+0.00%)
Aug 20, 2012 9.923 9.993 9.888 9.979 487,533 +0.06(+0.57%)
Aug 17, 2012 9.888 9.923 9.859 9.923 469,390 +0.01(+0.14%)
Aug 16, 2012 9.852 9.909 9.796 9.909 468,897 +0.06(+0.64%)
Aug 15, 2012 9.831 9.866 9.761 9.845 374,457 +0.01(+0.14%)
Aug 14, 2012 9.866 9.866 9.803 9.831 537,557 -0.01(-0.14%)
Aug 13, 2012 9.789 9.852 9.733 9.845 494,313 +0.07(+0.72%)
Aug 10, 2012 9.761 9.796 9.691 9.775 515,889 -0.04(-0.36%)
Aug 09, 2012 9.782 9.838 9.747 9.810 442,706 +0.01(+0.14%)
Aug 08, 2012 9.740 9.838 9.740 9.796 508,437 +0.06(+0.58%)
Aug 07, 2012 9.683 9.782 9.662 9.740 659,823 +0.06(+0.65%)
Aug 06, 2012 9.613 9.698 9.571 9.676 610,927 +0.11(+1.10%)
Aug 03, 2012 9.578 9.606 9.536 9.571 611,679 +0.09(+0.97%)
Aug 02, 2012 9.571 9.613 9.465 9.479 878,088 -0.11(-1.10%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.