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, 2023 4.860 4.965 4.760 4.940 1,213,840 +0.09(+1.86%)
Nov 29, 2023 4.860 4.930 4.830 4.850 712,295 +0.05(+1.04%)
Nov 28, 2023 4.740 4.870 4.690 4.800 661,933 -0.02(-0.41%)
Nov 27, 2023 4.890 4.905 4.775 4.820 628,308 -0.08(-1.63%)
Nov 24, 2023 4.830 5.030 4.830 4.900 349,745 -0.03(-0.61%)
Nov 22, 2023 4.940 5.040 4.820 4.930 548,845 +0.01(+0.20%)
Nov 21, 2023 4.860 4.985 4.770 4.920 987,731 -0.01(-0.20%)
Nov 20, 2023 4.750 5.065 4.740 4.930 1,304,344 +0.21(+4.45%)
Nov 17, 2023 4.670 4.785 4.560 4.720 1,513,087 +0.11(+2.39%)
Nov 16, 2023 4.540 4.610 4.370 4.610 992,610 +0.07(+1.54%)
Nov 15, 2023 4.610 4.660 4.510 4.540 1,130,967 -0.05(-1.09%)
Nov 14, 2023 4.750 4.770 4.530 4.590 1,945,104 +0.00(+0.00%)
Nov 13, 2023 4.380 4.670 4.355 4.590 1,341,437 +0.18(+4.08%)
Nov 10, 2023 4.350 4.430 4.150 4.410 1,971,015 +0.09(+2.08%)
Nov 09, 2023 3.850 4.725 3.850 4.320 3,069,511 +0.38(+9.64%)
Nov 08, 2023 3.880 3.965 3.810 3.940 1,138,394 +0.06(+1.55%)
Nov 07, 2023 3.890 3.960 3.800 3.880 773,134 +0.00(+0.00%)
Nov 06, 2023 3.960 4.045 3.855 3.880 1,584,819 -0.06(-1.52%)
Nov 03, 2023 4.010 4.050 3.870 3.940 977,940 +0.06(+1.55%)
Nov 02, 2023 3.820 3.980 3.820 3.880 682,565 +0.10(+2.65%)
Nov 01, 2023 3.850 3.930 3.765 3.780 813,552 -0.06(-1.56%)
Oct 31, 2023 3.940 4.030 3.820 3.840 827,309 -0.10(-2.54%)
Oct 30, 2023 4.180 4.200 3.915 3.940 962,586 -0.19(-4.60%)
Oct 27, 2023 4.160 4.275 4.030 4.130 1,917,290 -0.01(-0.24%)
Oct 26, 2023 3.940 4.160 3.915 4.140 1,768,438 +0.18(+4.55%)
Oct 25, 2023 3.860 4.010 3.810 3.960 913,426 +0.05(+1.28%)
Oct 24, 2023 3.790 3.935 3.770 3.910 827,773 +0.14(+3.71%)
Oct 23, 2023 3.800 3.920 3.720 3.770 932,251 -0.03(-0.79%)
Oct 20, 2023 3.950 3.990 3.740 3.800 1,321,663 -0.16(-4.04%)
Oct 19, 2023 4.190 4.190 3.940 3.960 1,381,263 -0.26(-6.16%)
Oct 18, 2023 4.210 4.365 4.000 4.220 1,906,991 +0.01(+0.24%)
Oct 17, 2023 3.920 4.220 3.840 4.210 1,853,129 +0.29(+7.40%)
Oct 16, 2023 3.590 4.020 3.600 3.920 3,242,667 +0.37(+10.42%)
Oct 13, 2023 3.430 3.755 3.271 3.550 7,583,808 +0.69(+24.13%)
Oct 12, 2023 2.970 2.970 2.790 2.860 1,019,917 -0.13(-4.35%)
Oct 11, 2023 3.180 3.210 2.950 2.990 835,614 -0.17(-5.38%)
Oct 10, 2023 3.000 3.170 2.990 3.160 1,232,639 +0.16(+5.33%)
Oct 09, 2023 3.000 3.070 2.920 3.000 1,004,781 -0.04(-1.32%)
Oct 06, 2023 3.220 3.225 3.030 3.040 1,443,404 -0.20(-6.17%)
Oct 05, 2023 3.270 3.340 3.190 3.240 1,751,134 -0.04(-1.22%)
Oct 04, 2023 3.210 3.345 3.055 3.280 1,965,144 +0.08(+2.50%)
Oct 03, 2023 3.370 3.410 3.135 3.200 1,658,374 -0.22(-6.43%)
Oct 02, 2023 3.550 3.550 3.300 3.420 1,177,405 +0.05(+1.48%)
Sep 29, 2023 3.370 3.430 3.360 3.370 938,523 +0.02(+0.60%)
Sep 28, 2023 3.460 3.460 3.325 3.350 1,185,644 -0.10(-2.90%)
Sep 27, 2023 3.480 3.535 3.385 3.450 1,001,699 +0.00(+0.00%)
Sep 26, 2023 3.470 3.590 3.450 3.450 1,654,485 -0.08(-2.27%)
Sep 25, 2023 3.570 3.545 3.500 3.530 1,019,306 -0.04(-1.12%)
Sep 22, 2023 3.690 3.705 3.550 3.570 528,153 -0.10(-2.72%)
Sep 21, 2023 3.580 3.680 3.530 3.670 570,774 +0.05(+1.38%)
Sep 20, 2023 3.660 3.700 3.600 3.620 497,389 -0.02(-0.55%)
Sep 19, 2023 3.710 3.820 3.630 3.640 518,968 -0.08(-2.15%)
Sep 18, 2023 3.890 3.890 3.685 3.720 590,215 -0.18(-4.62%)
Sep 15, 2023 3.940 4.020 3.900 3.900 1,133,482 -0.03(-0.76%)
Sep 14, 2023 3.720 3.990 3.720 3.930 1,496,694 +0.21(+5.65%)
Sep 13, 2023 3.690 3.735 3.620 3.720 799,242 +0.03(+0.81%)
Sep 12, 2023 3.800 3.820 3.660 3.690 1,049,258 -0.12(-3.15%)
Sep 11, 2023 3.880 3.900 3.750 3.810 704,099 -0.01(-0.26%)
Sep 08, 2023 3.830 3.850 3.725 3.820 1,350,400 -0.01(-0.26%)
Sep 07, 2023 3.860 3.880 3.760 3.830 1,264,236 -0.07(-1.79%)
Sep 06, 2023 4.040 4.055 3.865 3.900 1,053,111 -0.15(-3.70%)
Sep 05, 2023 4.230 4.230 4.040 4.050 782,590 -0.20(-4.71%)
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.