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 (%)
Feb 28, 2018 7.100 7.250 6.700 6.950 230,893 -0.05(-0.71%)
Feb 27, 2018 6.600 7.500 6.272 7.000 1,208,635 +0.30(+4.48%)
Feb 26, 2018 6.900 6.950 6.600 6.700 225,317 -0.25(-3.60%)
Feb 23, 2018 7.050 7.100 6.900 6.950 201,217 -0.05(-0.71%)
Feb 22, 2018 7.000 7.050 6.850 7.000 172,329 +0.05(+0.72%)
Feb 21, 2018 7.000 7.150 6.900 6.950 190,033 -0.05(-0.71%)
Feb 20, 2018 7.050 7.160 6.850 7.000 263,855 -0.10(-1.41%)
Feb 16, 2018 7.100 7.100 7.100 0 -0.10(-1.39%)
Feb 15, 2018 7.150 7.250 7.000 7.200 250,010 +0.10(+1.41%)
Feb 14, 2018 6.950 7.200 6.850 7.100 655,335 +0.15(+2.16%)
Feb 13, 2018 7.000 7.050 6.950 6.950 46,988 -0.05(-0.71%)
Feb 12, 2018 7.050 7.125 6.950 7.000 154,311 +0.00(+0.00%)
Feb 09, 2018 7.000 7.100 6.600 7.000 673,872 +0.05(+0.72%)
Feb 08, 2018 7.000 7.000 6.850 6.950 340,256 +0.00(+0.00%)
Feb 07, 2018 6.850 7.025 6.850 6.950 334,421 +0.05(+0.72%)
Feb 06, 2018 6.750 7.000 6.600 6.900 331,889 +0.00(+0.00%)
Feb 05, 2018 7.050 7.050 6.875 6.900 306,698 -0.15(-2.13%)
Feb 02, 2018 7.150 7.150 6.925 7.050 231,878 -0.15(-2.08%)
Feb 01, 2018 7.350 7.350 7.150 7.200 304,238 -0.20(-2.70%)
Jan 31, 2018 7.550 7.550 7.350 7.400 198,400 -0.15(-1.99%)
Jan 30, 2018 7.650 7.700 7.650 7.550 445,340 -0.15(-1.95%)
Jan 29, 2018 7.800 7.800 7.600 7.700 420,996 -0.15(-1.91%)
Jan 26, 2018 7.850 8.000 7.700 7.850 205,784 +0.00(+0.00%)
Jan 25, 2018 8.000 8.075 7.850 7.850 222,196 -0.20(-2.48%)
Jan 24, 2018 8.000 8.125 7.950 8.050 189,937 +0.05(+0.63%)
Jan 23, 2018 8.100 8.100 7.950 8.000 248,585 -0.15(-1.84%)
Jan 22, 2018 8.100 8.200 8.025 8.150 219,168 +0.00(+0.00%)
Jan 19, 2018 8.050 8.200 8.050 8.150 102,563 +0.10(+1.24%)
Jan 18, 2018 8.050 8.125 8.050 8.050 81,412 +0.00(+0.00%)
Jan 17, 2018 8.100 8.250 8.000 8.050 130,102 -0.05(-0.62%)
Jan 16, 2018 8.100 8.150 8.000 8.100 151,555 +0.05(+0.62%)
Jan 12, 2018 8.050 8.050 8.050 0 -0.05(-0.62%)
Jan 11, 2018 8.000 8.200 8.000 8.100 144,067 +0.15(+1.89%)
Jan 10, 2018 7.950 7.950 294,833 -0.60(-7.02%)
Jan 09, 2018 8.750 8.800 8.400 8.550 215,100 -0.15(-1.72%)
Jan 08, 2018 8.250 8.845 8.250 8.700 593,959 +0.45(+5.45%)
Jan 05, 2018 8.100 8.350 7.950 8.250 222,634 +0.20(+2.48%)
Jan 04, 2018 7.850 8.250 7.800 8.050 192,130 +0.20(+2.55%)
Jan 03, 2018 7.850 7.900 7.800 7.850 77,176 +0.05(+0.64%)
Jan 02, 2018 7.850 7.900 7.700 7.800 201,752 +0.05(+0.65%)
Dec 29, 2017 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 28, 2017 7.900 7.900 7.650 7.750 131,854 -0.15(-1.90%)
Dec 27, 2017 7.900 8.050 7.800 7.900 141,739 +0.00(+0.00%)
Dec 26, 2017 8.000 8.050 7.900 7.900 45,832 -0.10(-1.25%)
Dec 22, 2017 7.900 8.000 7.850 8.000 98,966 +0.05(+0.63%)
Dec 21, 2017 7.900 8.100 7.855 7.950 93,352 +0.05(+0.63%)
Dec 20, 2017 8.100 8.150 7.800 7.900 194,518 -0.20(-2.47%)
Dec 19, 2017 8.150 8.300 8.000 8.100 273,834 +0.05(+0.62%)
Dec 18, 2017 8.100 8.250 7.950 8.050 1,015,359 +0.00(+0.00%)
Dec 15, 2017 8.100 7.900 8.050 3,978,653 +0.15(+1.90%)
Dec 14, 2017 7.900 8.050 7.850 7.900 138,466 -0.05(-0.63%)
Dec 13, 2017 7.850 8.050 7.750 7.950 194,294 +0.15(+1.92%)
Dec 12, 2017 7.800 8.000 7.800 7.800 212,336 +0.00(+0.00%)
Dec 11, 2017 7.650 7.900 7.650 7.800 91,644 +0.15(+1.96%)
Dec 08, 2017 7.550 7.700 7.495 7.650 155,916 +0.15(+2.00%)
Dec 07, 2017 7.550 7.650 7.450 7.500 140,310 -0.05(-0.66%)
Dec 06, 2017 7.550 7.600 7.500 7.550 147,465 +0.00(+0.00%)
Dec 05, 2017 7.850 8.000 7.550 7.550 161,563 -0.30(-3.82%)
Dec 04, 2017 8.050 8.050 7.800 7.850 198,794 -0.10(-1.26%)
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.