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 (%)
Nov 30, 2011 9.275 9.303 9.170 9.254 1,024,334 +0.14(+1.54%)
Nov 29, 2011 9.001 9.135 8.945 9.113 489,388 +0.15(+1.73%)
Nov 28, 2011 8.888 9.047 8.888 8.959 791,654 +0.13(+1.52%)
Nov 25, 2011 8.895 8.980 8.825 8.825 415,359 -0.07(-0.79%)
Nov 23, 2011 9.043 9.050 8.811 8.895 1,030,363 -0.19(-2.09%)
Nov 22, 2011 9.113 9.170 9.043 9.085 719,881 +0.00(+0.00%)
Nov 21, 2011 9.113 9.191 9.064 9.085 830,322 -0.08(-0.92%)
Nov 18, 2011 9.149 9.233 9.149 9.170 416,449 +0.02(+0.23%)
Nov 17, 2011 9.198 9.254 9.113 9.149 829,110 -0.02(-0.23%)
Nov 16, 2011 9.177 9.240 9.149 9.170 742,672 -0.04(-0.46%)
Nov 15, 2011 9.303 9.303 9.198 9.212 850,828 -0.13(-1.36%)
Nov 14, 2011 9.529 9.571 9.247 9.339 959,060 -0.27(-2.78%)
Nov 11, 2011 9.641 9.666 9.532 9.606 563,139 +0.01(+0.15%)
Nov 10, 2011 9.472 9.613 9.423 9.592 677,768 +0.27(+2.95%)
Nov 09, 2011 9.275 9.479 9.219 9.318 1,116,348 -0.09(-0.97%)
Nov 08, 2011 9.550 9.845 9.395 9.409 1,432,043 -0.17(-1.76%)
Nov 07, 2011 9.303 9.599 9.198 9.578 1,026,946 +0.40(+4.37%)
Nov 04, 2011 9.325 9.395 9.149 9.177 646,619 -0.22(-2.32%)
Nov 03, 2011 9.219 9.451 9.149 9.395 838,159 +0.23(+2.53%)
Nov 02, 2011 9.254 9.325 9.085 9.163 1,422,362 +0.00(+0.00%)
Nov 01, 2011 9.325 9.367 9.156 9.163 1,673,605 -0.34(-3.56%)
Oct 31, 2011 9.536 9.634 9.472 9.500 2,868,649 -0.11(-1.10%)
Oct 28, 2011 9.712 9.719 9.500 9.606 1,563,475 -0.15(-1.59%)
Oct 27, 2011 10.17 10.18 9.698 9.761 1,831,648 -0.18(-1.77%)
Oct 26, 2011 9.909 9.979 9.782 9.937 803,697 +0.17(+1.73%)
Oct 25, 2011 9.852 9.866 9.676 9.768 713,712 -0.10(-1.00%)
Oct 24, 2011 9.782 9.866 9.683 9.866 835,616 +0.14(+1.45%)
Oct 21, 2011 9.712 9.756 9.620 9.726 789,008 +0.10(+1.02%)
Oct 20, 2011 9.585 9.655 9.458 9.627 801,124 +0.10(+1.03%)
Oct 19, 2011 9.669 9.705 9.515 9.529 966,393 -0.14(-1.46%)
Oct 18, 2011 9.500 9.683 9.374 9.669 1,145,482 +0.23(+2.46%)
Oct 17, 2011 9.381 9.564 9.289 9.437 1,653,318 +0.09(+0.98%)
Oct 14, 2011 9.360 9.458 9.296 9.346 8,162,084 -0.04(-0.45%)
Oct 13, 2011 9.747 9.775 9.374 9.388 1,848,435 -0.44(-4.51%)
Oct 12, 2011 9.740 9.888 9.733 9.831 1,204,356 -0.20(-2.03%)
Oct 11, 2011 9.951 10.09 9.888 10.04 357,107 -0.07(-0.70%)
Oct 10, 2011 9.859 10.13 9.796 10.11 399,215 +0.39(+3.98%)
Oct 07, 2011 9.873 9.930 9.683 9.719 386,460 -0.13(-1.36%)
Oct 06, 2011 9.571 9.866 9.522 9.852 688,150 +0.13(+1.38%)
Oct 05, 2011 9.768 9.796 9.557 9.719 484,643 -0.01(-0.07%)
Oct 04, 2011 9.423 9.775 9.128 9.726 1,274,821 +0.18(+1.84%)
Oct 03, 2011 9.965 10.06 9.550 9.550 812,545 -0.44(-4.37%)
Sep 30, 2011 10.06 10.19 9.965 9.986 427,321 -0.19(-1.87%)
Sep 29, 2011 10.20 10.20 10.06 10.18 310,282 +0.17(+1.69%)
Sep 28, 2011 10.32 10.33 10.01 10.01 458,621 -0.33(-3.20%)
Sep 27, 2011 10.30 10.47 10.22 10.34 631,793 +0.23(+2.23%)
Sep 26, 2011 10.11 10.15 9.944 10.11 435,003 +0.04(+0.35%)
Sep 23, 2011 9.796 10.13 9.796 10.08 547,989 +0.22(+2.21%)
Sep 22, 2011 9.698 9.949 9.564 9.859 1,120,055 -0.13(-1.34%)
Sep 21, 2011 10.26 10.30 9.993 9.993 483,677 -0.27(-2.61%)
Sep 20, 2011 10.43 10.46 10.26 10.26 328,918 -0.09(-0.88%)
Sep 19, 2011 10.52 10.54 10.33 10.35 420,077 -0.25(-2.39%)
Sep 16, 2011 10.51 10.66 10.46 10.61 612,470 +0.08(+0.80%)
Sep 15, 2011 10.47 10.54 10.37 10.52 333,245 +0.11(+1.08%)
Sep 14, 2011 10.41 10.45 10.24 10.41 355,386 +0.06(+0.54%)
Sep 13, 2011 10.13 10.39 10.13 10.35 292,080 +0.22(+2.15%)
Sep 12, 2011 10.06 10.15 9.993 10.13 288,943 -0.01(-0.14%)
Sep 09, 2011 10.30 10.32 10.09 10.15 528,691 -0.20(-1.91%)
Sep 08, 2011 10.46 10.64 10.32 10.35 414,465 -0.21(-2.00%)
Sep 07, 2011 10.35 10.58 10.32 10.56 451,172 +0.28(+2.74%)
Sep 06, 2011 10.03 10.31 9.993 10.27 454,228 -0.04(-0.41%)
Sep 02, 2011 10.47 10.58 10.31 10.32 516,163 -0.27(-2.59%)
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.