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 )

8.210 -0.280 (-3.30%)
Streaming Delayed Price Updated: 10:19 AM 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, 2012 6.210 6.310 6.130 6.310 252,283 +0.12(+1.94%)
May 30, 2012 6.240 6.240 6.120 6.190 164,737 -0.05(-0.80%)
May 29, 2012 6.220 6.250 6.170 6.240 452,605 +0.02(+0.32%)
May 28, 2012 6.230 6.300 6.200 6.220 90,326 -0.01(-0.16%)
May 25, 2012 6.210 6.230 6.170 6.230 57,869 +0.03(+0.48%)
May 24, 2012 6.220 6.230 6.150 6.200 121,605 -0.01(-0.16%)
May 23, 2012 6.140 6.210 6.110 6.210 125,700 +0.03(+0.49%)
May 22, 2012 6.100 6.210 6.100 6.180 114,241 +0.07(+1.15%)
May 18, 2012 6.110 6.110 6.110 0 -0.04(-0.65%)
May 17, 2012 6.250 6.270 6.050 6.150 728,796 -0.10(-1.60%)
May 16, 2012 6.300 6.310 6.240 6.250 321,217 -0.05(-0.79%)
May 15, 2012 6.170 6.300 6.150 6.300 250,105 +0.16(+2.61%)
May 14, 2012 6.280 6.330 6.020 6.140 453,860 -0.14(-2.23%)
May 11, 2012 6.260 6.350 6.250 6.280 233,815 -0.07(-1.10%)
May 10, 2012 6.320 6.350 6.260 6.350 434,555 +0.05(+0.79%)
May 09, 2012 6.310 6.380 6.300 6.300 574,062 -0.10(-1.56%)
May 08, 2012 6.400 6.410 6.320 6.400 540,014 +0.00(+0.00%)
May 07, 2012 6.330 6.400 6.330 6.400 217,920 +0.03(+0.47%)
May 04, 2012 6.350 6.380 6.300 6.370 200,707 +0.02(+0.31%)
May 03, 2012 6.400 6.400 6.310 6.350 571,785 -0.05(-0.78%)
May 02, 2012 6.380 6.400 6.300 6.400 168,160 +0.02(+0.31%)
May 01, 2012 6.350 6.390 6.300 6.380 169,464 +0.03(+0.47%)
Apr 30, 2012 6.310 6.360 6.300 6.350 288,442 +0.04(+0.63%)
Apr 27, 2012 6.300 6.330 6.280 6.310 236,076 -0.03(-0.47%)
Apr 26, 2012 6.280 6.340 6.250 6.340 200,923 +0.06(+0.96%)
Apr 25, 2012 6.180 6.280 6.180 6.280 288,693 +0.10(+1.62%)
Apr 24, 2012 6.260 6.260 6.170 6.180 353,258 -0.07(-1.12%)
Apr 23, 2012 6.240 6.270 6.190 6.250 365,901 -0.01(-0.16%)
Apr 20, 2012 6.190 6.260 6.190 6.260 648,001 +0.06(+0.97%)
Apr 19, 2012 6.150 6.320 6.150 6.200 1,571,075 +0.01(+0.16%)
Apr 18, 2012 6.120 6.200 6.070 6.190 287,890 +0.07(+1.14%)
Apr 17, 2012 6.200 6.210 6.120 6.120 298,165 -0.10(-1.61%)
Apr 16, 2012 6.220 6.230 6.160 6.220 802,335 +0.07(+1.14%)
Apr 13, 2012 6.080 6.220 6.060 6.150 440,498 +0.04(+0.65%)
Apr 12, 2012 6.070 6.180 5.970 6.110 891,092 +0.03(+0.49%)
Apr 11, 2012 5.750 6.080 5.750 6.080 1,546,238 +0.39(+6.85%)
Apr 10, 2012 5.830 5.830 5.640 5.690 380,562 -0.12(-2.07%)
Apr 09, 2012 5.670 5.840 5.640 5.810 868,617 +0.13(+2.29%)
Apr 05, 2012 5.680 5.710 5.620 5.680 1,429,075 +0.00(+0.00%)
Apr 04, 2012 5.850 5.850 5.680 5.680 934,383 -0.17(-2.91%)
Apr 03, 2012 5.800 5.860 5.770 5.850 452,965 +0.05(+0.86%)
Apr 02, 2012 5.810 5.830 5.730 5.800 518,794 +0.00(+0.00%)
Mar 30, 2012 5.760 5.810 5.660 5.800 467,465 +0.04(+0.69%)
Mar 29, 2012 5.800 5.840 5.760 5.760 517,230 -0.09(-1.54%)
Mar 28, 2012 5.950 5.950 5.790 5.850 459,873 -0.11(-1.85%)
Mar 27, 2012 6.000 6.000 5.930 5.960 342,215 -0.02(-0.33%)
Mar 26, 2012 5.950 5.990 5.930 5.980 810,250 +0.07(+1.18%)
Mar 23, 2012 5.950 5.950 5.870 5.910 335,868 +0.00(+0.00%)
Mar 22, 2012 6.000 6.000 5.870 5.910 516,561 -0.08(-1.34%)
Mar 21, 2012 6.020 6.060 5.980 5.990 1,214,442 -0.01(-0.17%)
Mar 20, 2012 6.000 6.050 5.990 6.000 404,029 +0.01(+0.17%)
Mar 19, 2012 6.180 6.210 5.960 5.990 980,671 -0.17(-2.76%)
Mar 16, 2012 6.180 6.220 6.150 6.160 376,695 +0.00(+0.00%)
Mar 15, 2012 6.240 6.240 6.150 6.160 318,164 -0.05(-0.81%)
Mar 14, 2012 6.230 6.250 6.170 6.210 396,779 -0.02(-0.32%)
Mar 13, 2012 6.230 6.260 6.210 6.230 1,257,291 +0.02(+0.32%)
Mar 12, 2012 6.210 6.250 6.130 6.210 849,322 +0.01(+0.16%)
Mar 09, 2012 6.260 6.280 6.170 6.200 1,061,348 -0.15(-2.36%)
Mar 08, 2012 6.410 6.440 6.320 6.350 188,938 -0.06(-0.94%)
Mar 07, 2012 6.410 6.430 6.260 6.410 355,024 +0.04(+0.63%)
Mar 06, 2012 6.350 6.420 6.330 6.370 464,440 +0.02(+0.31%)
Mar 05, 2012 6.430 6.440 6.330 6.350 308,475 -0.08(-1.24%)
Mar 02, 2012 6.380 6.440 6.320 6.430 333,615 +0.04(+0.63%)
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.