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 (%)
May 29, 2015 2.892 2.892 2.797 2.807 1,420,851 -0.05(-1.67%)
May 28, 2015 3.007 3.026 2.845 2.854 1,220,908 -0.17(-5.66%)
May 27, 2015 3.045 3.073 3.007 3.026 673,110 +0.03(+1.08%)
May 26, 2015 3.021 3.035 2.974 2.993 984,631 -0.06(-1.84%)
May 22, 2015 3.021 3.049 3.049 3.049 1,604,326 +0.04(+1.24%)
May 21, 2015 3.031 3.031 3.002 3.012 346,308 -0.02(-0.62%)
May 20, 2015 3.021 3.059 3.002 3.031 451,097 +0.01(+0.31%)
May 19, 2015 2.993 3.031 2.937 3.021 694,446 +0.00(+0.00%)
May 18, 2015 3.002 3.059 2.965 3.021 740,788 -0.01(-0.31%)
May 15, 2015 2.937 3.031 2.909 3.031 647,588 +0.09(+3.18%)
May 14, 2015 3.021 3.059 2.918 2.937 716,244 -0.08(-2.79%)
May 13, 2015 3.040 3.077 3.003 3.021 705,754 -0.02(-0.62%)
May 12, 2015 2.834 3.059 2.806 3.040 1,324,148 +0.17(+5.86%)
May 11, 2015 2.956 2.993 2.853 2.872 1,082,607 -0.19(-6.12%)
May 08, 2015 3.077 3.105 3.012 3.059 907,809 +0.06(+1.87%)
May 07, 2015 2.984 3.077 2.928 3.002 771,964 +0.00(+0.00%)
May 06, 2015 3.040 3.068 2.993 3.002 594,584 -0.07(-2.13%)
May 05, 2015 3.105 3.115 2.956 3.068 1,133,920 -0.03(-0.91%)
May 04, 2015 3.021 3.124 3.012 3.096 1,127,770 +0.06(+1.85%)
May 01, 2015 3.031 3.049 2.969 3.040 767,494 +0.00(+0.00%)
Apr 30, 2015 2.965 3.049 2.918 3.040 1,345,114 +0.04(+1.25%)
Apr 29, 2015 3.031 3.087 2.918 3.002 1,383,303 -0.03(-0.93%)
Apr 28, 2015 2.937 3.031 2.928 3.031 1,404,465 +0.08(+2.86%)
Apr 27, 2015 2.862 2.965 2.862 2.946 1,290,281 +0.07(+2.61%)
Apr 24, 2015 2.815 2.881 2.806 2.872 766,284 +0.06(+1.99%)
Apr 23, 2015 2.769 2.825 2.750 2.815 461,050 +0.06(+2.03%)
Apr 22, 2015 2.769 2.787 2.731 2.759 382,576 -0.02(-0.67%)
Apr 21, 2015 2.797 2.820 2.741 2.778 478,184 -0.05(-1.66%)
Apr 20, 2015 2.731 2.825 2.731 2.825 887,173 +0.09(+3.42%)
Apr 17, 2015 2.759 2.778 2.731 2.731 612,700 -0.04(-1.35%)
Apr 16, 2015 2.722 2.787 2.712 2.769 744,321 +0.03(+1.02%)
Apr 15, 2015 2.675 2.750 2.675 2.741 559,573 +0.04(+1.38%)
Apr 14, 2015 2.675 2.703 2.656 2.703 264,169 +0.04(+1.40%)
Apr 13, 2015 2.656 2.722 2.647 2.666 378,957 -0.01(-0.35%)
Apr 10, 2015 2.628 2.684 2.596 2.675 589,475 +0.07(+2.51%)
Apr 09, 2015 2.582 2.656 2.582 2.610 443,294 +0.02(+0.72%)
Apr 08, 2015 2.638 2.638 2.582 2.591 371,584 -0.02(-0.72%)
Apr 07, 2015 2.563 2.675 2.563 2.610 514,210 +0.02(+0.72%)
Apr 06, 2015 2.553 2.619 2.535 2.591 567,033 +0.04(+1.47%)
Apr 02, 2015 2.591 2.553 2.553 2.553 1,814,622 -0.04(-1.44%)
Apr 01, 2015 2.675 2.797 2.553 2.591 4,507,731 -0.04(-1.42%)
Mar 31, 2015 2.610 2.638 2.600 2.628 730,190 +0.00(+0.00%)
Mar 30, 2015 2.628 2.638 2.600 2.628 543,976 -0.01(-0.35%)
Mar 27, 2015 2.619 2.656 2.610 2.638 544,143 +0.03(+1.08%)
Mar 26, 2015 2.638 2.647 2.605 2.610 508,244 -0.03(-1.06%)
Mar 25, 2015 2.731 2.759 2.628 2.638 479,527 -0.10(-3.75%)
Mar 24, 2015 2.675 2.750 2.656 2.741 351,554 +0.07(+2.45%)
Mar 23, 2015 2.656 2.694 2.647 2.675 594,657 -0.01(-0.35%)
Mar 20, 2015 2.703 2.759 2.638 2.684 985,759 +0.00(+0.00%)
Mar 19, 2015 2.694 2.769 2.638 2.684 338,068 -0.06(-2.05%)
Mar 18, 2015 2.666 2.750 2.614 2.741 965,902 +0.06(+2.09%)
Mar 17, 2015 2.815 2.825 2.610 2.684 897,553 -0.12(-4.33%)
Mar 16, 2015 2.722 2.909 2.712 2.806 1,698,486 +0.08(+3.09%)
Mar 13, 2015 2.722 2.722 2.675 2.722 489,734 -0.02(-0.68%)
Mar 12, 2015 2.638 2.750 2.628 2.741 842,715 +0.11(+4.27%)
Mar 11, 2015 2.610 2.652 2.551 2.628 864,603 +0.01(+0.36%)
Mar 10, 2015 2.610 2.628 2.600 2.619 744,656 +0.00(+0.00%)
Mar 09, 2015 2.675 2.694 2.610 2.619 533,284 -0.06(-2.10%)
Mar 06, 2015 2.675 2.694 2.647 2.675 628,244 -0.03(-1.04%)
Mar 05, 2015 2.684 2.727 2.675 2.703 389,692 -0.01(-0.34%)
Mar 04, 2015 2.741 2.759 2.675 2.712 729,631 -0.03(-1.02%)
Mar 03, 2015 2.703 2.750 2.694 2.741 891,026 +0.00(+0.00%)
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.