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 (%)
Jul 31, 2013 3.054 3.061 2.970 2.998 747,583 -0.04(-1.39%)
Jul 30, 2013 3.040 3.061 3.005 3.040 630,437 +0.02(+0.70%)
Jul 29, 2013 3.054 3.089 3.008 3.019 555,364 -0.06(-1.83%)
Jul 26, 2013 3.096 3.125 3.047 3.075 561,752 -0.05(-1.58%)
Jul 25, 2013 3.047 3.160 3.026 3.125 713,050 +0.06(+2.07%)
Jul 24, 2013 3.202 3.230 3.040 3.061 972,836 -0.13(-4.19%)
Jul 23, 2013 3.153 3.195 3.125 3.195 848,019 +0.04(+1.11%)
Jul 22, 2013 3.082 3.167 3.040 3.160 850,058 +0.12(+3.93%)
Jul 19, 2013 3.103 3.125 2.963 3.040 1,318,613 -0.09(-2.92%)
Jul 18, 2013 3.209 3.230 3.096 3.132 1,614,663 -0.15(-4.51%)
Jul 17, 2013 3.216 3.279 3.202 3.279 1,029,057 +0.09(+2.87%)
Jul 16, 2013 3.146 3.202 3.103 3.188 849,869 +0.05(+1.57%)
Jul 15, 2013 3.068 3.146 3.062 3.139 933,862 +0.05(+1.59%)
Jul 12, 2013 3.103 3.146 3.033 3.089 1,172,970 +0.00(+0.00%)
Jul 11, 2013 2.984 3.096 2.950 3.089 1,796,582 +0.16(+5.53%)
Jul 10, 2013 2.906 2.991 2.892 2.928 1,691,386 +0.05(+1.71%)
Jul 09, 2013 2.808 2.935 2.808 2.878 1,727,011 +0.08(+2.76%)
Jul 08, 2013 2.745 2.815 2.731 2.801 934,245 +0.06(+2.31%)
Jul 05, 2013 2.773 2.780 2.681 2.738 921,486 -0.01(-0.51%)
Jul 03, 2013 2.815 2.815 2.716 2.752 1,085,025 -0.06(-2.25%)
Jul 02, 2013 2.850 2.892 2.794 2.815 945,421 -0.06(-2.20%)
Jul 01, 2013 2.808 2.906 2.787 2.878 906,110 +0.11(+3.81%)
Jun 28, 2013 2.780 2.787 2.723 2.773 2,083,622 +0.03(+1.03%)
Jun 26, 2013 2.913 2.913 2.745 2.745 1,673,923 -0.15(-5.34%)
Jun 25, 2013 2.970 2.984 2.871 2.899 1,035,094 -0.05(-1.67%)
Jun 24, 2013 2.956 2.970 2.906 2.949 1,382,821 -0.08(-2.56%)
Jun 21, 2013 2.857 3.033 2.836 3.026 2,625,592 +0.20(+6.97%)
Jun 20, 2013 3.005 3.033 2.815 2.829 2,972,140 -0.23(-7.37%)
Jun 19, 2013 3.181 3.216 3.019 3.054 2,502,011 -0.12(-3.77%)
Jun 18, 2013 3.272 3.293 3.174 3.174 1,434,325 -0.10(-3.01%)
Jun 17, 2013 3.357 3.406 3.272 3.272 1,254,307 -0.13(-3.93%)
Jun 14, 2013 3.357 3.434 3.343 3.406 927,172 +0.04(+1.04%)
Jun 13, 2013 3.308 3.378 3.272 3.371 615,335 +0.09(+2.79%)
Jun 12, 2013 3.329 3.392 3.265 3.279 784,252 -0.03(-0.85%)
Jun 11, 2013 3.279 3.329 3.258 3.308 571,984 -0.01(-0.42%)
Jun 10, 2013 3.322 3.343 3.265 3.322 505,584 +0.01(+0.43%)
Jun 07, 2013 3.343 3.350 3.272 3.308 825,056 -0.01(-0.42%)
Jun 06, 2013 3.286 3.343 3.272 3.322 864,458 +0.03(+0.85%)
Jun 05, 2013 3.301 3.315 3.272 3.293 865,413 -0.01(-0.43%)
Jun 04, 2013 3.336 3.357 3.301 3.308 973,157 -0.04(-1.26%)
Jun 03, 2013 3.357 3.378 3.301 3.350 1,247,540 +0.01(+0.21%)
May 31, 2013 3.441 3.441 3.329 3.343 1,536,914 -0.12(-3.46%)
May 30, 2013 3.406 3.469 3.384 3.462 631,596 +0.05(+1.44%)
May 29, 2013 3.413 3.441 3.406 3.413 931,454 -0.06(-1.82%)
May 28, 2013 3.427 3.505 3.420 3.476 1,439,025 +0.04(+1.23%)
May 24, 2013 3.427 3.459 3.385 3.434 806,610 -0.01(-0.20%)
May 23, 2013 3.441 3.469 3.399 3.441 785,855 +0.00(+0.00%)
May 22, 2013 3.448 3.547 3.392 3.441 2,028,760 -0.01(-0.41%)
May 21, 2013 3.434 3.561 3.434 3.455 1,283,491 -0.03(-0.81%)
May 20, 2013 3.392 3.512 3.392 3.484 1,544,576 +0.09(+2.70%)
May 17, 2013 3.554 3.603 3.378 3.392 3,053,343 -0.18(-5.12%)
May 16, 2013 3.589 3.695 3.568 3.575 1,587,566 -0.04(-0.97%)
May 15, 2013 3.624 3.695 3.540 3.610 1,568,180 -0.08(-2.10%)
May 13, 2013 3.716 3.737 3.631 3.688 1,340,662 -0.05(-1.32%)
May 10, 2013 3.821 3.920 3.617 3.737 2,931,458 -0.09(-2.39%)
May 09, 2013 3.413 3.856 3.371 3.828 5,035,915 +0.48(+14.29%)
May 08, 2013 3.279 3.378 3.279 3.350 1,064,447 +0.06(+1.71%)
May 07, 2013 3.258 3.293 3.247 3.293 684,117 +0.02(+0.65%)
May 06, 2013 3.336 3.357 3.248 3.272 1,119,976 -0.05(-1.48%)
May 03, 2013 3.237 3.329 3.195 3.322 2,076,396 +0.13(+3.96%)
May 02, 2013 3.258 3.265 3.195 3.195 1,304,227 -0.04(-1.30%)
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.