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 29, 2016 2.520 2.530 2.480 2.520 219,733 -0.01(-0.40%)
Jul 28, 2016 2.550 2.550 2.483 2.530 223,782 -0.01(-0.39%)
Jul 27, 2016 2.540 2.576 2.500 2.540 171,192 +0.00(+0.00%)
Jul 26, 2016 2.530 2.560 2.480 2.540 246,992 +0.01(+0.40%)
Jul 25, 2016 2.510 2.540 2.440 2.530 245,380 +0.00(+0.00%)
Jul 22, 2016 2.540 2.550 2.490 2.530 208,301 -0.01(-0.39%)
Jul 21, 2016 2.530 2.550 2.510 2.540 429,931 +0.01(+0.40%)
Jul 20, 2016 2.460 2.545 2.420 2.530 384,427 +0.07(+2.85%)
Jul 19, 2016 2.450 2.470 2.420 2.460 227,883 -0.02(-0.81%)
Jul 18, 2016 2.440 2.513 2.440 2.480 330,023 -0.03(-1.20%)
Jul 15, 2016 2.520 2.520 2.460 2.510 306,990 +0.00(+0.00%)
Jul 14, 2016 2.510 2.530 2.490 2.510 320,785 +0.01(+0.40%)
Jul 13, 2016 2.540 2.575 2.480 2.500 327,962 -0.06(-2.34%)
Jul 12, 2016 2.500 2.570 2.470 2.560 443,919 +0.06(+2.40%)
Jul 11, 2016 2.510 2.570 2.490 2.500 292,940 -0.07(-2.72%)
Jul 08, 2016 2.420 2.570 2.400 2.570 445,784 +0.17(+7.08%)
Jul 07, 2016 2.520 2.540 2.380 2.400 506,783 -0.12(-4.76%)
Jul 06, 2016 2.500 2.530 2.480 2.520 233,290 +0.00(+0.00%)
Jul 05, 2016 2.520 2.530 2.480 2.520 328,029 +0.00(+0.00%)
Jul 01, 2016 2.480 2.520 2.520 2.520 285,000 +0.04(+1.61%)
Jun 30, 2016 2.460 2.506 2.410 2.480 354,511 +0.02(+0.81%)
Jun 29, 2016 2.430 2.480 2.410 2.460 384,716 +0.03(+1.23%)
Jun 28, 2016 2.390 2.460 2.310 2.430 535,502 +0.09(+3.85%)
Jun 27, 2016 2.410 2.460 2.325 2.340 540,830 -0.13(-5.26%)
Jun 24, 2016 2.320 2.480 2.280 2.470 1,188,750 +0.00(+0.00%)
Jun 23, 2016 2.450 2.500 2.450 2.470 315,687 +0.03(+1.23%)
Jun 22, 2016 2.440 2.470 2.360 2.440 697,646 +0.01(+0.41%)
Jun 21, 2016 2.400 2.460 2.350 2.430 363,142 +0.04(+1.67%)
Jun 20, 2016 2.340 2.426 2.340 2.390 341,613 +0.04(+1.70%)
Jun 17, 2016 2.290 2.350 2.260 2.350 574,968 +0.06(+2.62%)
Jun 16, 2016 2.250 2.300 2.210 2.290 296,429 +0.05(+2.23%)
Jun 15, 2016 2.250 2.290 2.240 2.240 331,339 -0.03(-1.32%)
Jun 14, 2016 2.260 2.290 2.215 2.270 260,701 -0.01(-0.44%)
Jun 13, 2016 2.320 2.330 2.260 2.280 269,089 -0.04(-1.72%)
Jun 10, 2016 2.410 2.430 2.310 2.320 393,785 -0.14(-5.69%)
Jun 09, 2016 2.460 2.460 2.380 2.460 369,488 +0.00(+0.00%)
Jun 08, 2016 2.400 2.460 2.400 2.460 313,733 +0.04(+1.65%)
Jun 07, 2016 2.380 2.430 2.360 2.420 274,211 +0.04(+1.68%)
Jun 06, 2016 2.350 2.400 2.340 2.380 223,818 +0.03(+1.28%)
Jun 03, 2016 2.350 2.390 2.330 2.350 199,171 -0.01(-0.42%)
Jun 02, 2016 2.350 2.370 2.310 2.360 264,502 +0.00(+0.00%)
Jun 01, 2016 2.330 2.370 2.300 2.360 357,744 +0.01(+0.43%)
May 31, 2016 2.320 2.380 2.300 2.350 308,244 +0.01(+0.43%)
May 27, 2016 2.330 2.340 2.340 2.340 213,500 +0.00(+0.00%)
May 26, 2016 2.390 2.420 2.340 2.340 312,760 -0.04(-1.68%)
May 25, 2016 2.350 2.380 2.340 2.380 228,373 +0.03(+1.28%)
May 24, 2016 2.360 2.410 2.335 2.350 526,581 -0.04(-1.67%)
May 23, 2016 2.380 2.430 2.325 2.390 418,373 +0.01(+0.42%)
May 20, 2016 2.360 2.380 2.320 2.380 520,662 +0.02(+0.85%)
May 19, 2016 2.310 2.375 2.290 2.360 276,206 +0.00(+0.00%)
May 18, 2016 2.300 2.400 2.300 2.360 462,652 +0.04(+1.72%)
May 17, 2016 2.310 2.350 2.290 2.320 1,301,854 -0.02(-0.85%)
May 16, 2016 2.280 2.345 2.280 2.340 514,717 +0.05(+2.18%)
May 13, 2016 2.290 2.350 2.280 2.290 365,893 +0.00(+0.00%)
May 12, 2016 2.340 2.370 2.280 2.290 346,808 -0.02(-0.87%)
May 11, 2016 2.330 2.410 2.310 2.310 483,759 -0.01(-0.43%)
May 10, 2016 2.270 2.380 2.270 2.320 717,248 +0.03(+1.31%)
May 09, 2016 2.370 2.380 2.270 2.290 1,002,102 -0.10(-4.18%)
May 06, 2016 2.550 2.628 2.360 2.390 1,298,871 -0.18(-7.00%)
May 05, 2016 2.650 2.650 2.550 2.570 369,306 -0.02(-0.77%)
May 04, 2016 2.640 2.730 2.590 2.590 361,508 -0.07(-2.63%)
May 03, 2016 2.710 2.720 2.560 2.660 646,216 -0.08(-2.92%)
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.