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, 2020 1.970 1.980 1.950 1.960 289,000 -0.01(-0.51%)
Jul 30, 2020 1.990 1.990 1.960 1.970 241,810 -0.02(-1.01%)
Jul 29, 2020 1.990 1.990 1.970 1.990 243,903 -0.01(-0.50%)
Jul 28, 2020 1.980 2.020 1.970 2.000 230,867 +0.02(+1.01%)
Jul 27, 2020 2.030 2.040 1.960 1.980 391,633 -0.06(-2.94%)
Jul 24, 2020 2.040 2.040 2.030 2.040 167,700 +0.00(+0.00%)
Jul 23, 2020 2.040 2.060 2.020 2.040 218,813 -0.01(-0.49%)
Jul 22, 2020 2.040 2.060 2.030 2.050 134,532 -0.01(-0.49%)
Jul 21, 2020 2.050 2.070 2.040 2.060 400,489 +0.01(+0.49%)
Jul 20, 2020 2.030 2.060 2.030 2.050 229,593 -0.01(-0.49%)
Jul 17, 2020 2.030 2.060 2.005 2.060 514,500 +0.02(+0.98%)
Jul 16, 2020 2.000 2.050 1.990 2.040 339,166 +0.04(+2.00%)
Jul 15, 2020 2.070 2.080 2.000 2.000 426,608 -0.06(-2.91%)
Jul 14, 2020 2.010 2.075 2.010 2.060 845,194 +0.05(+2.49%)
Jul 13, 2020 2.020 2.050 1.980 2.010 842,392 +0.02(+1.01%)
Jul 10, 2020 1.970 2.015 1.960 1.990 517,600 +0.03(+1.53%)
Jul 09, 2020 1.960 1.990 1.885 1.960 870,291 +0.01(+0.51%)
Jul 08, 2020 2.030 2.080 1.940 1.950 1,067,335 -0.05(-2.50%)
Jul 07, 2020 1.980 2.020 1.970 2.000 603,882 +0.05(+2.56%)
Jul 06, 2020 2.030 2.070 1.940 1.950 3,120,675 -0.06(-2.99%)
Jul 02, 2020 2.000 2.030 1.980 2.010 1,208,400 +0.05(+2.55%)
Jul 01, 2020 2.000 2.045 1.960 1.960 1,120,439 -0.04(-2.00%)
Jun 30, 2020 1.960 2.040 1.956 2.000 917,129 +0.03(+1.52%)
Jun 29, 2020 1.870 1.980 1.870 1.970 1,124,213 +0.12(+6.49%)
Jun 26, 2020 1.890 1.905 1.830 1.850 5,640,800 -0.04(-2.12%)
Jun 25, 2020 1.860 1.900 1.815 1.890 678,341 +0.05(+2.72%)
Jun 24, 2020 1.880 1.890 1.840 1.840 1,638,589 -0.03(-1.60%)
Jun 23, 2020 1.900 1.910 1.870 1.870 1,121,976 +0.00(+0.00%)
Jun 22, 2020 1.900 1.910 1.860 1.870 914,348 -0.02(-1.06%)
Jun 19, 2020 1.880 1.960 1.870 1.890 2,641,500 -0.03(-1.56%)
Jun 18, 2020 1.980 2.010 1.910 1.920 907,538 -0.03(-1.54%)
Jun 17, 2020 2.000 2.020 1.950 1.950 534,352 -0.05(-2.50%)
Jun 16, 2020 2.050 2.060 2.000 2.000 402,674 -0.01(-0.50%)
Jun 15, 2020 1.970 2.030 1.970 2.010 436,444 +0.01(+0.50%)
Jun 12, 2020 2.050 2.060 1.970 2.000 611,200 +0.02(+1.01%)
Jun 11, 2020 2.020 2.110 1.980 1.980 657,636 -0.11(-5.26%)
Jun 10, 2020 2.080 2.125 2.070 2.090 524,910 +0.03(+1.46%)
Jun 09, 2020 2.100 2.100 2.020 2.060 538,559 -0.07(-3.29%)
Jun 08, 2020 2.130 2.160 2.100 2.130 566,256 +0.00(+0.00%)
Jun 05, 2020 2.120 2.170 2.120 2.130 521,100 +0.03(+1.43%)
Jun 04, 2020 2.130 2.150 2.090 2.100 397,035 -0.05(-2.33%)
Jun 03, 2020 2.140 2.170 2.100 2.150 448,195 +0.04(+1.90%)
Jun 02, 2020 2.120 2.160 2.100 2.110 595,568 +0.03(+1.44%)
Jun 01, 2020 2.110 2.130 2.080 2.080 382,489 -0.02(-0.95%)
May 29, 2020 2.090 2.140 2.080 2.100 433,400 +0.00(+0.00%)
May 28, 2020 2.130 2.150 2.080 2.100 521,739 -0.02(-0.94%)
May 27, 2020 2.130 2.140 2.090 2.120 336,035 +0.01(+0.47%)
May 26, 2020 2.090 2.135 2.060 2.110 357,532 +0.05(+2.43%)
May 22, 2020 2.040 2.079 2.040 2.060 296,300 +0.00(+0.00%)
May 21, 2020 2.000 2.060 1.980 2.060 353,931 +0.08(+4.04%)
May 20, 2020 2.060 2.080 1.980 1.980 468,051 -0.04(-1.98%)
May 19, 2020 2.010 2.085 1.980 2.020 842,030 +0.04(+2.02%)
May 18, 2020 1.900 1.980 1.900 1.980 617,342 +0.09(+4.76%)
May 15, 2020 1.870 1.900 1.820 1.890 530,600 +0.04(+2.16%)
May 14, 2020 1.860 1.890 1.820 1.850 598,695 +0.00(+0.00%)
May 13, 2020 1.860 1.890 1.810 1.850 672,030 +0.02(+1.09%)
May 12, 2020 1.910 1.920 1.830 1.830 301,335 -0.07(-3.68%)
May 11, 2020 1.970 1.970 1.870 1.900 529,279 +0.01(+0.53%)
May 08, 2020 1.880 1.980 1.880 1.890 503,500 +0.03(+1.61%)
May 07, 2020 1.820 1.870 1.820 1.860 266,326 +0.04(+2.20%)
May 06, 2020 1.830 1.840 1.790 1.820 310,065 +0.02(+1.11%)
May 05, 2020 1.830 1.860 1.800 1.800 401,700 -0.02(-1.10%)
May 04, 2020 1.880 1.890 1.820 1.820 522,097 -0.03(-1.62%)
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.