Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (TSX: ATP )

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 30, 2014 2.670 2.700 2.630 2.680 141,172 +0.03(+1.13%)
Sep 29, 2014 2.590 2.660 2.560 2.650 193,355 +0.04(+1.53%)
Sep 26, 2014 2.550 2.640 2.540 2.610 158,003 +0.06(+2.35%)
Sep 25, 2014 2.500 2.580 2.490 2.550 179,126 +0.05(+2.00%)
Sep 24, 2014 2.500 2.630 2.490 2.500 263,640 +0.00(+0.00%)
Sep 23, 2014 2.540 2.550 2.490 2.500 157,705 -0.06(-2.34%)
Sep 22, 2014 2.520 2.570 2.480 2.560 276,957 +0.01(+0.39%)
Sep 19, 2014 2.700 2.740 2.500 2.550 490,809 -0.13(-4.85%)
Sep 18, 2014 2.470 2.680 2.430 2.680 656,441 +0.21(+8.50%)
Sep 17, 2014 2.740 2.770 2.450 2.470 1,151,762 -0.34(-12.10%)
Sep 16, 2014 3.000 3.060 2.750 2.810 2,789,731 -1.40(-33.25%)
Sep 15, 2014 4.270 4.280 4.210 4.210 105,523 -0.09(-2.09%)
Sep 12, 2014 4.360 4.360 4.260 4.300 147,127 -0.07(-1.60%)
Sep 11, 2014 4.300 4.370 4.300 4.370 125,409 +0.04(+0.92%)
Sep 10, 2014 4.230 4.350 4.230 4.330 190,150 +0.09(+2.12%)
Sep 09, 2014 4.220 4.260 4.200 4.240 95,647 +0.03(+0.71%)
Sep 08, 2014 4.260 4.270 4.200 4.210 162,680 -0.04(-0.94%)
Sep 05, 2014 4.220 4.300 4.220 4.250 111,861 +0.01(+0.24%)
Sep 04, 2014 4.250 4.320 4.220 4.240 96,459 -0.03(-0.70%)
Sep 03, 2014 4.350 4.350 4.270 4.270 82,941 -0.04(-0.93%)
Sep 02, 2014 4.330 4.350 4.290 4.310 125,700 +0.02(+0.47%)
Aug 29, 2014 4.290 4.290 4.290 0 +0.07(+1.66%)
Aug 28, 2014 4.270 4.320 4.200 4.220 151,356 -0.07(-1.63%)
Aug 27, 2014 4.340 4.340 4.260 4.290 75,053 -0.08(-1.83%)
Aug 26, 2014 4.340 4.400 4.320 4.370 130,514 +0.00(+0.00%)
Aug 25, 2014 4.240 4.380 4.240 4.370 155,830 +0.13(+3.07%)
Aug 22, 2014 4.340 4.420 4.230 4.240 297,383 -0.08(-1.85%)
Aug 21, 2014 4.310 4.340 4.270 4.320 65,546 +0.02(+0.47%)
Aug 20, 2014 4.190 4.300 4.190 4.300 194,975 +0.10(+2.38%)
Aug 19, 2014 4.190 4.240 4.190 4.200 96,295 +0.01(+0.24%)
Aug 18, 2014 4.150 4.230 4.150 4.190 93,863 +0.02(+0.48%)
Aug 15, 2014 4.160 4.230 4.140 4.170 148,317 +0.01(+0.24%)
Aug 14, 2014 4.040 4.190 4.040 4.160 174,301 +0.12(+2.97%)
Aug 13, 2014 4.020 4.040 3.990 4.040 87,374 +0.05(+1.25%)
Aug 12, 2014 3.990 4.040 3.990 3.990 81,542 -0.02(-0.50%)
Aug 11, 2014 4.000 4.040 3.980 4.010 129,756 +0.05(+1.26%)
Aug 08, 2014 4.040 4.100 3.930 3.960 196,825 -0.11(-2.70%)
Aug 07, 2014 4.010 4.130 4.010 4.070 110,211 +0.05(+1.24%)
Aug 06, 2014 3.990 4.070 3.980 4.020 131,216 +0.03(+0.75%)
Aug 05, 2014 3.980 4.060 3.980 3.990 136,904 +0.01(+0.25%)
Aug 01, 2014 3.980 3.980 3.980 0 -0.15(-3.63%)
Jul 31, 2014 4.200 4.230 4.100 4.130 232,790 -0.10(-2.36%)
Jul 30, 2014 4.300 4.360 4.200 4.230 161,207 -0.07(-1.63%)
Jul 29, 2014 4.340 4.380 4.290 4.300 90,535 -0.06(-1.38%)
Jul 28, 2014 4.300 4.410 4.300 4.360 133,518 +0.05(+1.16%)
Jul 25, 2014 4.200 4.350 4.170 4.310 201,853 +0.09(+2.13%)
Jul 24, 2014 4.250 4.260 4.180 4.220 173,878 +0.02(+0.48%)
Jul 23, 2014 4.330 4.330 4.160 4.200 258,328 -0.08(-1.87%)
Jul 22, 2014 4.350 4.440 4.270 4.280 221,421 -0.07(-1.61%)
Jul 21, 2014 4.230 4.350 4.230 4.350 241,663 +0.10(+2.35%)
Jul 18, 2014 4.100 4.260 4.050 4.250 321,427 +0.16(+3.91%)
Jul 17, 2014 4.160 4.170 4.080 4.090 108,450 -0.07(-1.68%)
Jul 16, 2014 4.150 4.230 4.040 4.160 213,901 +0.05(+1.22%)
Jul 15, 2014 4.100 4.170 4.100 4.110 130,601 +0.00(+0.00%)
Jul 14, 2014 4.220 4.230 4.110 4.110 152,190 -0.08(-1.91%)
Jul 11, 2014 4.190 4.240 4.170 4.190 116,703 +0.03(+0.72%)
Jul 10, 2014 4.200 4.210 4.130 4.160 98,624 -0.10(-2.35%)
Jul 09, 2014 4.200 4.260 4.170 4.260 113,605 +0.09(+2.16%)
Jul 08, 2014 4.240 4.250 4.130 4.170 186,425 -0.10(-2.34%)
Jul 07, 2014 4.380 4.380 4.250 4.270 179,038 -0.10(-2.29%)
Jul 04, 2014 4.390 4.400 4.330 4.370 75,179 +0.01(+0.23%)
Jul 03, 2014 4.340 4.400 4.320 4.360 124,533 -0.02(-0.46%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.