Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSX: ATRL )

75.51 +0.68 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	74.61	75.82	74.30	75.51	486,865	+0.68(+0.91%)
Nov 21, 2024	72.60	74.90	71.92	74.83	388,043	+2.58(+3.57%)
Nov 20, 2024	72.50	72.66	71.10	72.25	334,054	+0.11(+0.15%)
Nov 19, 2024	70.89	72.37	69.85	72.14	321,924	+0.38(+0.53%)
Nov 18, 2024	72.37	72.79	71.14	71.76	557,970	-1.27(-1.74%)
Nov 15, 2024	73.16	75.00	72.00	73.03	1,011,002	-1.21(-1.63%)
Nov 14, 2024	66.70	74.56	66.06	74.24	1,601,661	+10.06(+15.67%)
Nov 13, 2024	64.33	65.50	63.60	64.18	944,140	-0.22(-0.34%)
Nov 12, 2024	68.17	68.17	64.16	64.40	900,900	-4.10(-5.99%)
Nov 11, 2024	69.68	70.00	67.84	68.50	620,456	-0.69(-1.00%)
Nov 08, 2024	70.24	70.39	69.03	69.19	539,379	-0.70(-1.00%)
Nov 07, 2024	69.50	71.08	69.46	69.89	504,054	+0.28(+0.40%)
Nov 06, 2024	69.88	70.05	68.93	69.61	258,280	+0.79(+1.15%)
Nov 05, 2024	67.92	68.82	67.85	68.82	267,792	+0.63(+0.92%)
Nov 04, 2024	67.76	69.17	67.76	68.19	429,299	+0.23(+0.34%)
Nov 01, 2024	67.23	68.00	67.03	67.96	368,328	+0.96(+1.43%)
Oct 31, 2024	67.46	67.59	66.59	67.00	374,094	-0.39(-0.58%)
Oct 30, 2024	66.77	67.58	66.75	67.39	516,582	+0.24(+0.36%)
Oct 29, 2024	67.13	67.46	66.48	67.15	447,309	-0.33(-0.49%)
Oct 28, 2024	67.28	67.89	67.16	67.48	447,345	+0.48(+0.72%)
Oct 25, 2024	67.22	67.36	66.48	67.00	408,204	-0.26(-0.39%)
Oct 24, 2024	67.09	67.74	66.53	67.26	462,376	-0.03(-0.04%)
Oct 23, 2024	67.00	68.09	66.51	67.29	583,914	+0.22(+0.33%)
Oct 22, 2024	66.85	67.66	66.30	67.07	762,904	-0.14(-0.21%)
Oct 21, 2024	65.65	67.28	65.65	67.21	502,093	+1.51(+2.30%)
Oct 18, 2024	65.00	66.92	65.00	65.70	652,959	+0.70(+1.08%)
Oct 17, 2024	63.65	65.19	63.65	65.00	509,982	+1.37(+2.15%)
Oct 16, 2024	62.10	64.53	62.09	63.63	672,007	+1.33(+2.13%)
Oct 15, 2024	61.01	62.46	60.96	62.30	628,636	+0.89(+1.45%)
Oct 11, 2024				61.41	0	+1.93(+3.24%)
Oct 10, 2024	59.18	59.80	59.01	59.48	244,888	-0.04(-0.07%)
Oct 09, 2024	59.62	60.00	58.97	59.52	237,162	-0.16(-0.27%)
Oct 08, 2024	59.32	59.82	58.58	59.68	293,071	+0.31(+0.52%)
Oct 07, 2024	58.61	59.58	58.40	59.37	379,592	+0.65(+1.11%)
Oct 04, 2024	58.36	58.93	58.25	58.72	295,549	+0.81(+1.40%)
Oct 03, 2024	56.10	58.36	56.10	57.91	372,108	+1.61(+2.86%)
Oct 02, 2024	55.72	56.70	55.11	56.30	328,352	+0.58(+1.04%)
Oct 01, 2024	54.85	55.93	54.43	55.72	322,570	+0.77(+1.40%)
Sep 30, 2024	53.99	54.97	53.82	54.95	278,571	+0.89(+1.65%)
Sep 27, 2024	53.92	54.30	52.99	54.06	186,771	+0.39(+0.73%)
Sep 26, 2024	53.26	54.28	53.26	53.67	195,396	+0.41(+0.77%)
Sep 25, 2024	54.36	54.98	53.02	53.26	328,934	-1.29(-2.36%)
Sep 24, 2024	53.50	54.96	53.50	54.55	425,317	+1.07(+2.00%)
Sep 23, 2024	52.55	53.73	52.30	53.48	373,693	+0.94(+1.79%)
Sep 20, 2024	53.19	53.60	52.42	52.54	785,259	-0.48(-0.91%)
Sep 19, 2024	51.79	53.53	51.77	53.02	605,669	+1.71(+3.33%)
Sep 18, 2024	50.60	51.95	50.15	51.31	393,777	+0.77(+1.52%)
Sep 17, 2024	50.76	50.80	50.12	50.54	350,886	+0.26(+0.52%)
Sep 16, 2024	50.23	50.56	49.41	50.28	444,308	+0.11(+0.22%)
Sep 13, 2024	50.78	51.32	49.96	50.17	167,939	-0.42(-0.83%)
Sep 12, 2024	49.67	50.80	49.57	50.59	411,064	+0.77(+1.55%)
Sep 11, 2024	48.96	49.91	48.87	49.82	242,774	+0.82(+1.67%)
Sep 10, 2024	49.10	49.11	48.12	49.00	307,352	-0.10(-0.20%)
Sep 09, 2024	49.09	49.66	48.69	49.10	300,547	+0.18(+0.37%)
Sep 06, 2024	50.51	51.38	48.92	48.92	281,134	-1.46(-2.90%)
Sep 05, 2024	51.56	51.59	50.32	50.38	218,232	-0.76(-1.49%)
Sep 04, 2024	50.63	51.35	50.17	51.14	411,191	+0.15(+0.29%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSX: ATRL )

Historical Prices