Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Algonquin Power & Util (TSX: AQN )

8.170 -0.320 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
May 31, 2010 4.090 4.110 4.040 4.070 108,712 -0.01(-0.25%)
May 28, 2010 4.100 4.100 4.050 4.080 166,856 -0.02(-0.49%)
May 27, 2010 3.990 4.110 3.990 4.100 213,831 +0.14(+3.54%)
May 26, 2010 3.920 4.070 3.920 3.960 441,465 +0.04(+1.02%)
May 25, 2010 3.780 3.990 3.700 3.920 338,345 +0.08(+2.08%)
May 21, 2010 3.620 3.840 3.620 3.840 373,743 +0.09(+2.40%)
May 20, 2010 3.650 3.810 3.500 3.750 992,837 +0.03(+0.81%)
May 19, 2010 3.830 3.880 3.690 3.720 341,581 -0.10(-2.62%)
May 18, 2010 3.920 3.930 3.760 3.820 240,392 -0.08(-2.05%)
May 17, 2010 3.980 4.010 3.880 3.900 244,769 -0.10(-2.50%)
May 14, 2010 4.000 4.030 3.980 4.000 696,759 -0.01(-0.25%)
May 13, 2010 4.000 4.040 3.980 4.010 169,945 +0.00(+0.00%)
May 12, 2010 4.000 4.030 3.970 4.010 298,395 +0.01(+0.25%)
May 11, 2010 4.060 4.000 3.950 4.000 239,435 -0.02(-0.50%)
May 10, 2010 4.110 4.180 4.000 4.020 474,416 -0.09(-2.19%)
May 07, 2010 4.000 4.180 3.750 4.110 864,253 -0.09(-2.14%)
May 06, 2010 4.250 4.300 4.050 4.200 298,635 -0.05(-1.18%)
May 05, 2010 4.400 4.360 4.220 4.250 361,703 -0.15(-3.41%)
May 04, 2010 4.430 4.450 4.350 4.400 194,656 -0.03(-0.68%)
May 03, 2010 4.370 4.440 4.370 4.430 103,809 +0.00(+0.00%)
Apr 30, 2010 4.390 4.460 4.360 4.430 131,570 -0.01(-0.23%)
Apr 29, 2010 4.360 4.440 4.310 4.440 208,523 +0.07(+1.60%)
Apr 28, 2010 4.490 4.490 4.370 4.370 176,167 -0.11(-2.46%)
Apr 27, 2010 4.530 4.530 4.470 4.480 209,171 -0.03(-0.67%)
Apr 26, 2010 4.450 4.510 4.430 4.510 405,696 +0.06(+1.35%)
Apr 23, 2010 4.400 4.460 4.370 4.450 313,127 +0.10(+2.30%)
Apr 22, 2010 4.270 4.410 4.270 4.350 307,080 +0.10(+2.35%)
Apr 21, 2010 4.230 4.280 4.230 4.250 98,250 -0.02(-0.47%)
Apr 20, 2010 4.250 4.290 4.230 4.270 202,412 +0.01(+0.23%)
Apr 19, 2010 4.300 4.330 4.240 4.260 200,015 -0.06(-1.39%)
Apr 16, 2010 4.370 4.390 4.300 4.320 196,068 -0.05(-1.14%)
Apr 15, 2010 4.370 4.390 4.340 4.370 151,087 +0.03(+0.69%)
Apr 14, 2010 4.380 4.420 4.340 4.340 299,020 -0.03(-0.69%)
Apr 13, 2010 4.400 4.400 4.370 4.370 81,841 -0.07(-1.58%)
Apr 12, 2010 4.400 4.450 4.390 4.440 148,887 +0.04(+0.91%)
Apr 09, 2010 4.430 4.440 4.360 4.400 93,565 -0.05(-1.12%)
Apr 08, 2010 4.440 4.450 4.420 4.450 144,621 +0.03(+0.68%)
Apr 07, 2010 4.420 4.450 4.350 4.420 185,550 -0.01(-0.23%)
Apr 06, 2010 4.440 4.470 4.410 4.430 140,061 -0.01(-0.23%)
Apr 05, 2010 4.480 4.480 4.440 4.440 231,697 +0.00(+0.00%)
Apr 01, 2010 4.440 4.440 4.440 0 +0.03(+0.68%)
Mar 31, 2010 4.530 4.530 4.410 4.410 238,926 -0.12(-2.65%)
Mar 30, 2010 4.460 4.530 4.450 4.530 192,370 +0.05(+1.12%)
Mar 29, 2010 4.540 4.640 4.440 4.480 345,194 -0.10(-2.18%)
Mar 26, 2010 4.640 4.660 4.500 4.580 169,970 -0.05(-1.08%)
Mar 25, 2010 4.660 4.690 4.600 4.630 124,064 -0.04(-0.86%)
Mar 24, 2010 4.650 4.730 4.630 4.670 281,412 +0.02(+0.43%)
Mar 23, 2010 4.560 4.660 4.540 4.650 245,694 +0.09(+1.97%)
Mar 22, 2010 4.520 4.560 4.510 4.560 107,310 +0.02(+0.44%)
Mar 19, 2010 4.660 4.660 4.420 4.540 315,767 -0.09(-1.94%)
Mar 18, 2010 4.670 4.680 4.590 4.630 275,116 -0.07(-1.49%)
Mar 17, 2010 4.740 4.740 4.640 4.700 281,382 -0.03(-0.63%)
Mar 16, 2010 4.710 4.730 4.680 4.730 157,926 +0.03(+0.64%)
Mar 15, 2010 4.760 4.700 4.640 4.700 348,930 -0.01(-0.21%)
Mar 12, 2010 4.680 4.800 4.620 4.710 303,469 +0.05(+1.07%)
Mar 11, 2010 4.630 4.680 4.610 4.660 195,010 +0.03(+0.65%)
Mar 10, 2010 4.580 4.660 4.570 4.630 325,349 +0.04(+0.87%)
Mar 09, 2010 4.510 4.600 4.510 4.590 233,006 +0.08(+1.77%)
Mar 08, 2010 4.550 4.610 4.500 4.510 455,526 +0.00(+0.00%)
Mar 05, 2010 4.220 4.580 4.220 4.510 1,118,437 +0.30(+7.13%)
Mar 04, 2010 4.270 4.270 4.210 4.210 117,821 -0.07(-1.64%)
Mar 03, 2010 4.270 4.280 4.220 4.280 97,864 -0.02(-0.47%)
Mar 02, 2010 4.200 4.300 4.190 4.300 123,292 +0.10(+2.38%)
Mar 01, 2010 4.200 4.260 4.140 4.200 86,577 +0.01(+0.24%)
Feb 26, 2010 4.130 4.190 4.120 4.190 187,612 +0.04(+0.96%)
Feb 25, 2010 4.170 4.200 4.110 4.150 98,655 -0.05(-1.19%)
Feb 24, 2010 4.220 4.230 4.170 4.200 125,140 -0.04(-0.94%)
Feb 23, 2010 4.150 4.260 4.150 4.240 277,381 +0.09(+2.17%)
Feb 22, 2010 4.150 4.190 4.110 4.150 112,660 +0.00(+0.00%)
Feb 19, 2010 4.180 4.180 4.090 4.150 244,316 -0.04(-0.95%)
Feb 18, 2010 4.260 4.260 4.140 4.190 224,208 -0.05(-1.18%)
Feb 17, 2010 4.240 4.280 4.220 4.240 200,312 -0.04(-0.93%)
Feb 16, 2010 4.250 4.300 4.250 4.280 122,422 +0.03(+0.71%)
Feb 12, 2010 4.250 4.250 4.250 0 +0.13(+3.16%)
Feb 11, 2010 4.170 4.190 4.090 4.120 156,668 -0.07(-1.67%)
Feb 10, 2010 4.210 4.230 4.170 4.190 213,418 -0.09(-2.10%)
Feb 09, 2010 4.300 4.310 4.250 4.280 256,876 -0.08(-1.83%)
Feb 08, 2010 4.350 4.390 4.300 4.360 198,458 +0.00(+0.00%)
Feb 05, 2010 4.330 4.390 4.250 4.360 355,278 -0.08(-1.80%)
Feb 04, 2010 4.400 4.440 4.270 4.440 278,065 +0.04(+0.91%)
Feb 03, 2010 4.370 4.430 4.320 4.400 855,360 +0.00(+0.00%)
Feb 02, 2010 4.260 4.400 4.200 4.400 330,546 +0.20(+4.76%)
Feb 01, 2010 4.150 4.240 4.150 4.200 365,989 +0.09(+2.19%)
Jan 29, 2010 4.110 4.240 4.090 4.110 299,496 +0.02(+0.49%)
Jan 28, 2010 4.160 4.160 3.850 4.090 480,418 -0.08(-1.92%)
Jan 27, 2010 4.180 4.250 4.150 4.170 119,101 -0.02(-0.48%)
Jan 26, 2010 4.240 4.260 4.130 4.190 175,028 -0.05(-1.18%)
Jan 25, 2010 4.380 4.380 4.230 4.240 245,079 -0.10(-2.30%)
Jan 22, 2010 4.360 4.360 4.230 4.340 192,696 +0.02(+0.46%)
Jan 21, 2010 4.490 4.500 4.200 4.320 335,386 -0.17(-3.79%)
Jan 20, 2010 4.480 4.550 4.410 4.490 277,773 -0.03(-0.66%)
Jan 19, 2010 4.520 4.550 4.420 4.520 386,772 -0.01(-0.22%)
Jan 18, 2010 4.580 4.580 4.500 4.530 216,762 +0.02(+0.44%)
Jan 15, 2010 4.470 4.610 4.450 4.510 364,182 +0.06(+1.35%)
Jan 14, 2010 4.380 4.470 4.350 4.450 296,443 +0.09(+2.06%)
Jan 13, 2010 4.320 4.400 4.270 4.360 392,425 +0.04(+0.93%)
Jan 12, 2010 4.350 4.390 4.250 4.320 300,886 -0.02(-0.46%)
Jan 11, 2010 4.270 4.440 4.240 4.340 294,828 +0.08(+1.88%)
Jan 08, 2010 4.180 4.260 4.160 4.260 172,925 +0.08(+1.91%)
Jan 07, 2010 4.080 4.180 4.070 4.180 258,029 +0.11(+2.70%)
Jan 06, 2010 4.200 4.220 4.070 4.070 236,557 -0.09(-2.16%)
Jan 05, 2010 4.160 4.340 4.120 4.160 249,856 +0.03(+0.73%)
Jan 04, 2010 4.100 4.170 4.090 4.130 260,250 +0.04(+0.98%)
Dec 31, 2009 4.090 4.090 4.090 0 +0.00(+0.00%)
Dec 30, 2009 4.090 4.110 4.010 4.090 114,962 -0.04(-0.97%)
Dec 29, 2009 4.050 4.140 4.040 4.130 220,874 +0.08(+1.98%)
Dec 24, 2009 4.050 4.090 4.000 4.050 92,419 +0.00(+0.00%)
Dec 23, 2009 4.070 4.120 4.000 4.050 354,879 -0.02(-0.49%)
Dec 22, 2009 4.050 4.080 4.010 4.070 272,727 +0.02(+0.49%)
Dec 21, 2009 4.080 4.100 3.980 4.050 296,313 -0.04(-0.98%)
Dec 18, 2009 3.980 4.090 3.910 4.090 221,815 +0.09(+2.25%)
Dec 17, 2009 4.090 4.100 3.900 4.000 355,863 -0.09(-2.20%)
Dec 16, 2009 4.000 4.090 3.990 4.090 535,417 +0.14(+3.54%)
Dec 15, 2009 3.810 4.010 3.810 3.950 458,525 +0.15(+3.95%)
Dec 14, 2009 3.740 3.820 3.750 3.800 336,210 +0.05(+1.33%)
Dec 11, 2009 3.680 3.800 3.680 3.750 206,482 +0.00(+0.00%)
Dec 10, 2009 3.620 3.750 3.620 3.750 353,791 +0.13(+3.59%)
Dec 09, 2009 3.570 3.640 3.540 3.620 181,082 +0.06(+1.69%)
Dec 08, 2009 3.600 3.650 3.510 3.560 409,454 -0.10(-2.73%)
Dec 07, 2009 3.620 3.700 3.610 3.660 210,936 -0.01(-0.27%)
Dec 04, 2009 3.700 3.710 3.570 3.670 398,891 -0.01(-0.27%)
Dec 03, 2009 3.650 3.720 3.620 3.680 705,928 +0.07(+1.94%)
Dec 02, 2009 3.520 3.650 3.510 3.610 724,870 +0.10(+2.85%)
Dec 01, 2009 3.400 3.520 3.380 3.510 322,378 +0.12(+3.54%)
Nov 30, 2009 3.370 3.450 3.330 3.390 243,413 +0.02(+0.59%)
Nov 27, 2009 3.350 3.390 3.320 3.370 234,451 +0.05(+1.51%)
Nov 26, 2009 3.350 3.360 3.320 3.320 62,941 -0.06(-1.78%)
Nov 25, 2009 3.330 3.400 3.320 3.380 239,184 +0.04(+1.20%)
Nov 24, 2009 3.390 3.400 3.310 3.340 456,460 -0.03(-0.89%)
Nov 23, 2009 3.420 3.440 3.370 3.370 395,670 -0.07(-2.03%)
Nov 20, 2009 3.400 3.450 3.370 3.440 267,018 +0.06(+1.78%)
Nov 19, 2009 3.490 3.500 3.360 3.380 229,325 -0.09(-2.59%)
Nov 18, 2009 3.510 3.540 3.450 3.470 374,598 -0.04(-1.14%)
Nov 17, 2009 3.490 3.520 3.480 3.510 130,257 +0.01(+0.29%)
Nov 16, 2009 3.520 3.540 3.470 3.500 340,753 -0.02(-0.57%)
Nov 13, 2009 3.500 3.540 3.490 3.520 222,718 +0.02(+0.57%)
Nov 12, 2009 3.490 3.520 3.490 3.500 292,080 -0.02(-0.57%)
Nov 11, 2009 3.470 3.520 3.410 3.520 1,101,891 -0.01(-0.28%)
Nov 10, 2009 3.400 3.550 3.380 3.530 404,190 +0.14(+4.13%)
Nov 09, 2009 3.350 3.510 3.350 3.390 563,504 +0.06(+1.80%)
Nov 06, 2009 3.330 3.400 3.300 3.330 311,841 +0.00(+0.00%)
Nov 05, 2009 3.350 3.360 3.260 3.330 304,515 +0.00(+0.00%)
Nov 04, 2009 3.430 3.430 3.250 3.330 408,856 -0.08(-2.35%)
Nov 03, 2009 3.490 3.500 3.390 3.410 319,617 -0.09(-2.57%)
Nov 02, 2009 3.540 3.540 3.460 3.500 500,431 -0.08(-2.23%)
Oct 30, 2009 3.550 3.580 3.310 3.580 382,517 +0.01(+0.28%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.