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

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2009 3.670 3.680 3.340 3.360 423,890 -0.31(-8.45%)
Nov 27, 2009 3.550 3.710 3.520 3.670 104,304 +0.00(+0.00%)
Nov 25, 2009 3.710 3.760 3.650 3.670 175,019 -0.05(-1.34%)
Nov 24, 2009 3.770 3.790 3.680 3.720 180,932 -0.08(-2.11%)
Nov 23, 2009 3.750 3.830 3.750 3.800 287,898 +0.05(+1.33%)
Nov 20, 2009 3.650 3.780 3.650 3.750 204,046 +0.03(+0.81%)
Nov 19, 2009 3.650 3.760 3.540 3.720 275,919 +0.04(+1.09%)
Nov 18, 2009 3.750 3.890 3.680 3.680 296,706 -0.11(-2.90%)
Nov 17, 2009 3.690 3.810 3.690 3.790 493,387 +0.04(+1.07%)
Nov 16, 2009 3.540 3.780 3.540 3.750 259,163 +0.24(+6.84%)
Nov 13, 2009 3.420 3.550 3.380 3.510 153,636 +0.11(+3.24%)
Nov 12, 2009 3.300 3.450 3.300 3.400 568,286 +0.07(+2.10%)
Nov 11, 2009 3.240 3.380 3.200 3.330 197,642 +0.14(+4.39%)
Nov 10, 2009 3.430 3.430 3.120 3.190 332,661 -0.22(-6.45%)
Nov 09, 2009 3.370 3.430 3.269 3.410 179,482 +0.12(+3.65%)
Nov 06, 2009 3.620 3.620 3.100 3.290 852,862 -0.42(-11.32%)
Nov 05, 2009 3.700 3.710 3.590 3.710 229,617 +0.03(+0.82%)
Nov 04, 2009 3.690 3.750 3.680 3.680 241,854 +0.01(+0.27%)
Nov 03, 2009 3.630 3.680 3.630 3.670 117,874 -0.01(-0.27%)
Nov 02, 2009 3.800 3.830 3.610 3.680 169,183 -0.01(-0.27%)
Oct 30, 2009 3.650 3.710 3.520 3.690 182,279 +0.02(+0.54%)
Oct 29, 2009 3.590 3.710 3.581 3.670 149,100 +0.08(+2.23%)
Oct 28, 2009 3.740 3.795 3.590 3.590 235,889 -0.17(-4.52%)
Oct 27, 2009 3.720 3.850 3.710 3.760 159,184 +0.02(+0.53%)
Oct 26, 2009 3.790 3.830 3.650 3.740 231,347 -0.08(-2.09%)
Oct 23, 2009 3.890 3.910 3.802 3.820 229,113 -0.09(-2.30%)
Oct 22, 2009 3.880 3.920 3.680 3.910 451,546 +0.03(+0.77%)
Oct 21, 2009 4.000 4.000 3.880 3.880 184,343 -0.11(-2.76%)
Oct 20, 2009 4.000 4.090 3.950 3.990 475,246 -0.03(-0.75%)
Oct 19, 2009 4.100 4.100 4.020 4.020 450,770 -0.09(-2.19%)
Oct 16, 2009 4.070 4.150 4.030 4.110 110,493 +0.02(+0.49%)
Oct 15, 2009 4.120 4.200 4.030 4.090 176,797 -0.02(-0.49%)
Oct 14, 2009 4.090 4.230 4.090 4.110 116,855 +0.04(+0.86%)
Oct 13, 2009 4.250 4.260 4.050 4.075 186,151 -0.12(-2.98%)
Oct 12, 2009 4.270 4.340 4.200 4.200 73,348 -0.11(-2.55%)
Oct 09, 2009 4.340 4.340 4.260 4.310 146,210 -0.01(-0.23%)
Oct 08, 2009 4.300 4.350 4.230 4.320 208,522 +0.06(+1.41%)
Oct 07, 2009 4.300 4.400 4.250 4.260 345,070 -0.04(-0.93%)
Oct 06, 2009 4.110 4.310 4.080 4.300 235,907 +0.19(+4.62%)
Oct 05, 2009 4.110 4.200 4.040 4.110 213,277 +0.00(+0.00%)
Oct 02, 2009 4.000 4.140 3.910 4.110 263,643 +0.03(+0.74%)
Oct 01, 2009 3.990 4.150 3.960 4.080 190,156 +0.03(+0.74%)
Sep 30, 2009 4.050 4.160 3.950 4.050 158,868 +0.03(+0.75%)
Sep 29, 2009 4.100 4.200 4.000 4.020 241,098 -0.10(-2.43%)
Sep 28, 2009 3.770 4.180 3.770 4.120 513,281 +0.33(+8.71%)
Sep 25, 2009 3.800 3.920 3.790 3.790 129,891 -0.01(-0.26%)
Sep 24, 2009 3.990 4.000 3.680 3.800 208,860 -0.06(-1.55%)
Sep 23, 2009 3.990 4.010 3.830 3.860 189,536 -0.11(-2.77%)
Sep 22, 2009 3.800 3.970 3.800 3.970 141,984 +0.14(+3.66%)
Sep 21, 2009 3.970 4.010 3.780 3.830 218,971 -0.14(-3.53%)
Sep 18, 2009 3.940 4.010 3.840 3.970 590,425 +0.05(+1.28%)
Sep 17, 2009 3.870 3.950 3.870 3.920 149,689 +0.05(+1.29%)
Sep 16, 2009 3.800 3.870 3.800 3.870 120,417 +0.06(+1.57%)
Sep 15, 2009 3.780 3.820 3.620 3.810 136,639 -0.01(-0.26%)
Sep 14, 2009 3.730 3.820 3.720 3.820 72,819 +0.08(+2.14%)
Sep 11, 2009 3.790 3.840 3.720 3.740 119,712 -0.02(-0.53%)
Sep 10, 2009 3.760 3.780 3.680 3.760 212,116 +0.04(+1.08%)
Sep 09, 2009 3.720 3.800 3.680 3.720 270,606 +0.04(+1.09%)
Sep 08, 2009 3.700 3.760 3.600 3.680 243,549 +0.03(+0.82%)
Sep 04, 2009 3.550 3.690 3.510 3.650 142,197 +0.11(+3.11%)
Sep 03, 2009 3.510 3.670 3.450 3.540 106,069 +0.05(+1.43%)
Sep 02, 2009 3.500 3.540 3.450 3.490 153,420 -0.04(-1.13%)
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.