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 (%)
Jun 30, 2014 3.405 3.569 3.379 3.543 3,875,480 +0.16(+4.59%)
Jun 27, 2014 3.206 3.388 3.204 3.388 3,907,062 +0.18(+5.66%)
Jun 26, 2014 3.120 3.267 3.085 3.206 2,045,228 +0.15(+4.93%)
Jun 25, 2014 3.056 3.064 2.818 3.056 4,431,731 -0.05(-1.64%)
Jun 24, 2014 3.314 3.344 3.030 3.106 3,055,622 -0.20(-6.15%)
Jun 23, 2014 3.191 3.327 3.174 3.310 2,399,353 +0.14(+4.56%)
Jun 20, 2014 3.030 3.191 2.996 3.166 2,268,018 +0.17(+5.67%)
Jun 19, 2014 2.988 3.039 2.951 2.996 2,208,431 +0.03(+1.15%)
Jun 18, 2014 2.945 2.971 2.877 2.962 2,084,931 +0.02(+0.58%)
Jun 17, 2014 2.801 2.962 2.801 2.945 2,667,922 +0.14(+4.83%)
Jun 16, 2014 2.767 2.809 2.743 2.809 1,456,616 +0.04(+1.53%)
Jun 13, 2014 2.741 2.775 2.716 2.767 1,080,495 +0.03(+0.93%)
Jun 12, 2014 2.716 2.758 2.699 2.741 707,208 +0.04(+1.57%)
Jun 11, 2014 2.758 2.758 2.674 2.699 1,580,367 -0.06(-2.15%)
Jun 10, 2014 2.758 2.767 2.716 2.758 880,565 +0.00(+0.00%)
Jun 06, 2014 2.775 2.801 2.750 2.758 556,219 -0.02(-0.61%)
Jun 05, 2014 2.741 2.775 2.733 2.775 819,460 +0.03(+1.24%)
Jun 04, 2014 2.792 2.809 2.733 2.741 977,160 -0.05(-1.82%)
Jun 03, 2014 2.801 2.835 2.775 2.792 893,307 -0.02(-0.60%)
Jun 02, 2014 2.877 2.886 2.801 2.809 942,148 -0.08(-2.65%)
May 30, 2014 2.860 2.894 2.843 2.886 763,451 +0.03(+0.89%)
May 29, 2014 2.784 2.860 2.784 2.860 1,052,899 +0.08(+2.74%)
May 28, 2014 2.784 2.809 2.758 2.784 852,660 +0.02(+0.73%)
May 27, 2014 2.739 2.764 2.672 2.764 1,352,275 +0.04(+1.53%)
May 23, 2014 2.705 2.722 2.722 2.722 759,694 +0.02(+0.93%)
May 22, 2014 2.705 2.722 2.672 2.697 453,398 +0.00(+0.00%)
May 21, 2014 2.672 2.697 2.664 2.697 831,406 +0.02(+0.62%)
May 20, 2014 2.664 2.697 2.622 2.680 1,213,038 -0.02(-0.62%)
May 19, 2014 2.639 2.714 2.589 2.697 999,890 +0.05(+1.89%)
May 16, 2014 2.714 2.729 2.631 2.647 1,140,140 -0.06(-2.15%)
May 15, 2014 2.772 2.772 2.680 2.705 1,189,232 -0.05(-1.81%)
May 14, 2014 2.672 2.830 2.664 2.755 2,116,302 +0.06(+2.16%)
May 13, 2014 2.655 2.714 2.639 2.697 1,893,272 +0.02(+0.93%)
May 12, 2014 2.664 2.697 2.639 2.672 1,784,357 -0.02(-0.62%)
May 09, 2014 2.722 2.730 2.655 2.689 1,167,207 -0.02(-0.62%)
May 08, 2014 2.730 2.747 2.701 2.705 1,256,303 -0.01(-0.31%)
May 07, 2014 2.697 2.747 2.689 2.714 1,221,017 +0.01(+0.31%)
May 06, 2014 2.739 2.747 2.697 2.705 1,282,136 -0.04(-1.52%)
May 05, 2014 2.747 2.755 2.631 2.747 1,874,771 -0.02(-0.90%)
May 02, 2014 2.531 2.905 2.531 2.772 7,054,950 +0.24(+9.54%)
May 01, 2014 2.497 2.547 2.481 2.531 1,241,680 +0.06(+2.36%)
Apr 30, 2014 2.647 2.664 2.456 2.472 2,391,558 -0.18(-6.90%)
Apr 29, 2014 2.680 2.697 2.655 2.655 609,183 -0.02(-0.93%)
Apr 28, 2014 2.689 2.705 2.630 2.680 1,223,468 +0.02(+0.74%)
Apr 25, 2014 2.645 2.677 2.596 2.661 1,612,557 +0.02(+0.62%)
Apr 24, 2014 2.653 2.685 2.612 2.645 1,563,631 +0.02(+0.62%)
Apr 23, 2014 2.661 2.669 2.620 2.628 1,293,106 -0.03(-1.23%)
Apr 22, 2014 2.604 2.669 2.596 2.661 1,973,007 +0.07(+2.52%)
Apr 21, 2014 2.547 2.604 2.514 2.596 1,498,175 +0.07(+2.91%)
Apr 17, 2014 2.530 2.522 2.522 2.522 806,770 +0.01(+0.32%)
Apr 16, 2014 2.522 2.563 2.457 2.514 1,839,645 +0.03(+1.32%)
Apr 15, 2014 2.440 2.489 2.408 2.481 1,358,394 +0.04(+1.67%)
Apr 14, 2014 2.408 2.498 2.400 2.440 1,080,431 +0.06(+2.40%)
Apr 11, 2014 2.400 2.432 2.375 2.383 917,722 -0.03(-1.35%)
Apr 10, 2014 2.514 2.522 2.400 2.416 1,642,594 -0.11(-4.52%)
Apr 09, 2014 2.457 2.547 2.457 2.530 1,672,823 +0.08(+3.33%)
Apr 08, 2014 2.367 2.457 2.367 2.449 1,259,496 +0.08(+3.45%)
Apr 07, 2014 2.375 2.432 2.359 2.367 618,924 -0.01(-0.34%)
Apr 04, 2014 2.400 2.473 2.359 2.375 1,733,500 +0.02(+0.69%)
Apr 03, 2014 2.343 2.400 2.334 2.359 1,156,432 +0.02(+0.70%)
Apr 02, 2014 2.326 2.351 2.302 2.343 677,628 +0.02(+0.70%)
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.