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, 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%)
Dec 01, 2020 2.060 2.080 2.035 2.050 524,691 -0.01(-0.49%)
Nov 30, 2020 2.050 2.100 2.050 2.060 266,701 -0.01(-0.48%)
Nov 27, 2020 2.100 2.140 2.060 2.070 178,000 -0.04(-1.90%)
Nov 25, 2020 2.060 2.140 2.060 2.110 343,800 +0.05(+2.43%)
Nov 24, 2020 2.060 2.075 2.040 2.060 298,806 +0.03(+1.48%)
Nov 23, 2020 2.040 2.060 2.020 2.030 227,163 +0.01(+0.50%)
Nov 20, 2020 2.030 2.050 2.000 2.020 240,700 -0.04(-1.94%)
Nov 19, 2020 2.030 2.060 2.020 2.060 159,501 +0.03(+1.48%)
Nov 18, 2020 2.090 2.090 2.030 2.030 234,790 -0.06(-2.87%)
Nov 17, 2020 2.070 2.100 2.070 2.090 155,456 +0.00(+0.00%)
Nov 16, 2020 2.060 2.090 2.045 2.090 280,867 +0.06(+2.96%)
Nov 13, 2020 2.040 2.050 2.010 2.030 207,100 +0.02(+1.00%)
Nov 12, 2020 2.040 2.050 2.000 2.010 151,066 -0.06(-2.90%)
Nov 11, 2020 2.030 2.090 2.000 2.070 577,325 +0.05(+2.48%)
Nov 10, 2020 2.030 2.050 1.990 2.020 457,372 +0.04(+2.02%)
Nov 09, 2020 2.010 2.060 1.980 1.980 348,260 +0.01(+0.51%)
Nov 06, 2020 2.010 2.015 1.970 1.970 295,300 -0.03(-1.50%)
Nov 05, 2020 1.970 2.020 1.970 2.000 125,889 +0.03(+1.52%)
Nov 04, 2020 2.030 2.040 1.960 1.970 233,184 -0.08(-3.90%)
Nov 03, 2020 2.040 2.060 2.014 2.050 173,641 +0.03(+1.49%)
Nov 02, 2020 2.010 2.025 1.990 2.020 202,205 +0.03(+1.51%)
Oct 30, 2020 1.980 1.990 1.940 1.990 193,400 +0.00(+0.00%)
Oct 29, 2020 1.950 1.990 1.925 1.990 323,843 +0.02(+1.02%)
Oct 28, 2020 1.970 1.990 1.940 1.970 286,171 -0.01(-0.51%)
Oct 27, 2020 1.990 2.000 1.970 1.980 95,917 -0.01(-0.50%)
Oct 26, 2020 2.050 2.050 1.970 1.990 132,711 -0.08(-3.86%)
Oct 23, 2020 2.030 2.080 2.000 2.070 288,600 +0.05(+2.48%)
Oct 22, 2020 2.020 2.020 1.990 2.020 246,739 +0.00(+0.00%)
Oct 21, 2020 2.010 2.020 1.990 2.020 174,330 -0.01(-0.49%)
Oct 20, 2020 2.010 2.030 1.990 2.030 174,627 +0.04(+2.01%)
Oct 19, 2020 1.990 2.010 1.970 1.990 227,136 +0.00(+0.00%)
Oct 16, 2020 2.000 2.010 1.980 1.990 147,900 -0.02(-1.00%)
Oct 15, 2020 2.000 2.030 1.990 2.010 175,983 -0.01(-0.50%)
Oct 14, 2020 2.010 2.030 2.000 2.020 113,405 +0.00(+0.00%)
Oct 13, 2020 2.050 2.070 2.010 2.020 143,053 -0.05(-2.42%)
Oct 12, 2020 2.080 2.082 2.040 2.070 196,224 -0.01(-0.48%)
Oct 09, 2020 2.070 2.080 2.055 2.080 142,700 +0.03(+1.46%)
Oct 08, 2020 2.030 2.070 2.030 2.050 280,569 +0.01(+0.49%)
Oct 07, 2020 2.010 2.050 2.000 2.040 196,914 +0.03(+1.49%)
Oct 06, 2020 2.010 2.020 1.980 2.010 242,153 +0.00(+0.00%)
Oct 05, 2020 2.000 2.020 1.980 2.010 179,044 +0.01(+0.50%)
Oct 02, 2020 1.960 2.010 1.960 2.000 147,700 -0.01(-0.50%)
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.