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 (%)
Sep 29, 2017 2.450 2.500 2.400 2.450 370,668 -0.05(-2.00%)
Sep 28, 2017 2.450 2.500 2.425 2.500 124,777 +0.00(+0.00%)
Sep 27, 2017 2.500 2.500 2.450 2.500 373,277 +0.00(+0.00%)
Sep 26, 2017 2.400 2.500 2.400 2.500 148,529 +0.10(+4.17%)
Sep 25, 2017 2.500 2.500 2.400 2.400 258,216 -0.10(-4.00%)
Sep 22, 2017 2.400 2.500 2.400 2.500 257,904 +0.05(+2.04%)
Sep 21, 2017 2.400 2.485 2.400 2.450 210,919 +0.05(+2.08%)
Sep 20, 2017 2.500 2.500 2.400 2.400 379,793 -0.10(-4.00%)
Sep 19, 2017 2.450 2.500 2.400 2.500 313,813 +0.00(+0.00%)
Sep 18, 2017 2.450 2.500 2.450 2.500 190,178 +0.05(+2.04%)
Sep 15, 2017 2.500 2.360 2.450 1,218,285 +0.00(+0.00%)
Sep 14, 2017 2.400 2.450 2.350 2.450 863,833 +0.05(+2.08%)
Sep 13, 2017 2.450 2.450 2.350 2.400 534,246 +0.00(+0.00%)
Sep 12, 2017 2.440 2.350 2.400 241,322 +0.00(+0.00%)
Sep 11, 2017 2.400 2.435 2.350 2.400 220,136 -0.05(-2.04%)
Sep 08, 2017 2.400 2.450 2.375 2.450 303,879 +0.00(+0.00%)
Sep 07, 2017 2.350 2.450 2.350 2.450 320,583 +0.10(+4.26%)
Sep 06, 2017 2.400 2.425 2.350 2.350 295,087 -0.05(-2.08%)
Sep 05, 2017 2.400 2.425 2.350 2.400 197,369 +0.00(+0.00%)
Sep 01, 2017 2.400 2.450 2.400 2.400 227,431 -0.05(-2.04%)
Aug 31, 2017 2.300 2.450 2.300 2.450 509,384 +0.15(+6.52%)
Aug 30, 2017 2.350 2.375 2.300 2.300 252,626 -0.05(-2.13%)
Aug 29, 2017 2.300 2.400 2.300 2.350 279,501 -0.05(-2.08%)
Aug 28, 2017 2.400 2.450 2.375 2.400 242,832 +0.00(+0.00%)
Aug 25, 2017 2.400 2.450 2.400 2.400 232,755 +0.00(+0.00%)
Aug 24, 2017 2.450 2.500 2.400 2.400 403,066 -0.05(-2.04%)
Aug 23, 2017 2.400 2.450 2.400 2.450 112,873 +0.00(+0.00%)
Aug 22, 2017 2.450 2.475 2.400 2.450 240,767 +0.00(+0.00%)
Aug 21, 2017 2.500 2.500 2.450 2.450 174,845 -0.05(-2.00%)
Aug 18, 2017 2.450 2.500 2.400 2.500 316,367 +0.05(+2.04%)
Aug 17, 2017 2.450 2.500 2.412 2.450 563,090 +0.00(+0.00%)
Aug 16, 2017 2.500 2.500 2.450 2.450 268,645 +0.00(+0.00%)
Aug 15, 2017 2.450 2.500 2.450 2.450 218,728 +0.00(+0.00%)
Aug 14, 2017 2.450 2.475 2.400 2.450 567,404 +0.05(+2.08%)
Aug 11, 2017 2.400 2.450 2.400 2.400 349,923 +0.00(+0.00%)
Aug 10, 2017 2.400 2.450 2.400 2.400 230,734 +0.00(+0.00%)
Aug 09, 2017 2.400 2.450 2.400 2.400 252,571 +0.00(+0.00%)
Aug 08, 2017 2.350 2.450 2.350 2.400 374,221 +0.05(+2.13%)
Aug 07, 2017 2.350 2.400 2.350 2.350 242,390 +0.00(+0.00%)
Aug 04, 2017 2.350 2.400 2.300 2.350 331,092 +0.00(+0.00%)
Aug 03, 2017 2.350 2.400 2.350 2.350 285,325 +0.00(+0.00%)
Aug 02, 2017 2.350 2.400 2.350 2.350 181,463 +0.00(+0.00%)
Aug 01, 2017 2.300 2.400 2.300 2.350 168,264 +0.05(+2.17%)
Jul 31, 2017 2.350 2.400 2.300 2.300 398,826 -0.05(-2.13%)
Jul 28, 2017 2.350 2.400 2.300 2.350 593,701 +0.00(+0.00%)
Jul 27, 2017 2.350 2.400 2.350 2.350 141,848 +0.00(+0.00%)
Jul 26, 2017 2.400 2.400 2.350 2.350 133,069 -0.05(-2.08%)
Jul 25, 2017 2.400 2.450 2.350 2.400 203,517 +0.05(+2.13%)
Jul 24, 2017 2.400 2.400 2.350 2.350 282,990 +0.00(+0.00%)
Jul 21, 2017 2.400 2.400 2.300 2.350 713,267 +0.05(+2.17%)
Jul 20, 2017 2.350 2.400 2.319 2.300 4,092,253 -0.10(-4.17%)
Jul 19, 2017 2.300 2.400 2.300 2.400 968,972 +0.10(+4.35%)
Jul 18, 2017 2.400 2.410 2.300 2.300 259,684 -0.10(-4.17%)
Jul 17, 2017 2.350 2.450 2.300 2.400 1,098,445 +0.00(+0.00%)
Jul 14, 2017 2.400 2.400 2.350 2.400 138,110 +0.05(+2.13%)
Jul 13, 2017 2.350 2.350 2.300 2.350 155,192 +0.00(+0.00%)
Jul 12, 2017 2.300 2.350 2.300 2.350 313,704 +0.05(+2.17%)
Jul 11, 2017 2.350 2.375 2.300 2.300 280,062 -0.05(-2.13%)
Jul 10, 2017 2.400 2.410 2.350 2.350 294,559 -0.05(-2.08%)
Jul 07, 2017 2.350 2.400 2.350 2.400 304,208 +0.05(+2.13%)
Jul 06, 2017 2.400 2.425 2.316 2.350 354,425 -0.05(-2.08%)
Jul 05, 2017 2.350 2.450 2.300 2.400 473,138 +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.