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 (%)
Dec 31, 2012 7.903 8.079 7.861 8.044 1,193,941 +0.12(+1.51%)
Dec 28, 2012 8.065 8.065 7.917 7.924 773,551 -0.15(-1.92%)
Dec 27, 2012 7.938 8.093 7.917 8.079 976,923 +0.08(+1.06%)
Dec 26, 2012 8.044 8.121 7.966 7.994 591,701 -0.05(-0.61%)
Dec 24, 2012 8.192 8.192 8.016 8.044 521,387 -0.11(-1.38%)
Dec 21, 2012 8.023 8.170 7.840 8.156 2,015,469 +0.05(+0.61%)
Dec 20, 2012 8.058 8.163 8.037 8.107 862,609 +0.05(+0.61%)
Dec 19, 2012 8.030 8.149 8.023 8.058 938,896 +0.00(+0.00%)
Dec 18, 2012 7.847 8.093 7.847 8.058 1,115,345 +0.20(+2.51%)
Dec 17, 2012 7.713 7.864 7.664 7.861 1,107,807 +0.20(+2.57%)
Dec 14, 2012 7.685 7.769 7.593 7.664 1,179,403 -0.06(-0.73%)
Dec 13, 2012 7.847 7.847 7.544 7.720 2,300,767 -0.15(-1.88%)
Dec 12, 2012 8.149 8.163 7.861 7.868 1,588,917 -0.30(-3.62%)
Dec 11, 2012 8.058 8.262 8.051 8.163 843,487 +0.10(+1.22%)
Dec 10, 2012 7.966 8.065 7.959 8.065 709,297 +0.10(+1.24%)
Dec 07, 2012 7.917 8.051 7.917 7.966 855,671 +0.01(+0.09%)
Dec 06, 2012 8.128 8.220 7.931 7.959 1,106,569 -0.18(-2.25%)
Dec 05, 2012 8.192 8.234 8.100 8.142 772,040 -0.05(-0.60%)
Dec 04, 2012 8.170 8.297 8.156 8.192 523,633 -0.11(-1.36%)
Nov 30, 2012 8.227 8.339 8.192 8.304 899,063 +0.06(+0.68%)
Nov 29, 2012 8.262 8.339 8.213 8.248 688,518 +0.01(+0.09%)
Nov 28, 2012 8.234 8.297 8.100 8.241 774,203 -0.11(-1.26%)
Nov 27, 2012 8.375 8.389 8.297 8.346 799,580 -0.02(-0.25%)
Nov 26, 2012 8.501 8.501 8.346 8.367 696,883 -0.09(-1.08%)
Nov 23, 2012 8.445 8.529 8.410 8.459 416,260 +0.04(+0.42%)
Nov 21, 2012 8.353 8.424 8.325 8.424 504,656 +0.06(+0.76%)
Nov 20, 2012 8.438 8.452 8.283 8.360 641,330 -0.09(-1.08%)
Nov 19, 2012 8.389 8.459 8.375 8.452 1,188,665 +0.11(+1.26%)
Nov 16, 2012 8.213 8.375 8.086 8.346 1,082,841 +0.16(+1.98%)
Nov 15, 2012 8.424 8.426 8.030 8.184 1,634,706 -0.22(-2.60%)
Nov 14, 2012 8.712 8.712 8.375 8.403 1,306,087 -0.27(-3.16%)
Nov 13, 2012 8.769 8.776 8.593 8.677 1,016,868 -0.01(-0.08%)
Nov 12, 2012 8.480 8.698 8.445 8.684 1,136,696 +0.25(+2.92%)
Nov 09, 2012 8.262 8.529 8.149 8.438 2,008,145 -0.03(-0.33%)
Nov 08, 2012 8.909 8.909 8.466 8.466 2,893,918 -0.44(-4.90%)
Nov 07, 2012 9.395 9.395 8.783 8.902 3,031,786 -0.44(-4.74%)
Nov 06, 2012 10.30 10.44 9.296 9.346 4,016,456 -1.10(-10.51%)
Nov 05, 2012 10.54 10.60 10.43 10.44 621,940 -0.07(-0.67%)
Nov 02, 2012 10.66 10.68 10.51 10.51 716,467 -0.12(-1.12%)
Nov 01, 2012 10.59 10.66 10.54 10.63 823,332 +0.06(+0.60%)
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%)
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.