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 (TSX: SOY )

8.240 +0.560 (+7.29%)
Streaming Delayed Price Updated: 4:00 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, 2020 3.640 3.670 3.280 3.630 64,403 -0.02(-0.55%)
Feb 27, 2020 2.850 3.700 2.850 3.650 75,142 +0.46(+14.42%)
Feb 26, 2020 3.040 3.210 2.940 3.190 99,571 +0.17(+5.63%)
Feb 25, 2020 3.120 3.280 2.960 3.020 53,897 -0.25(-7.65%)
Feb 24, 2020 3.510 3.510 3.230 3.270 28,598 -0.29(-8.15%)
Feb 21, 2020 3.570 3.660 3.520 3.560 33,375 -0.08(-2.20%)
Feb 20, 2020 3.610 3.690 3.530 3.640 39,416 +0.04(+1.11%)
Feb 19, 2020 3.540 3.740 3.540 3.600 53,885 +0.02(+0.56%)
Feb 18, 2020 3.610 3.710 3.530 3.580 21,612 +0.02(+0.56%)
Feb 14, 2020 3.560 3.560 3.560 0 -0.02(-0.56%)
Feb 13, 2020 3.550 3.620 3.490 3.580 51,998 -0.05(-1.38%)
Feb 12, 2020 3.530 3.630 3.450 3.630 80,413 +0.02(+0.55%)
Feb 11, 2020 3.730 3.790 3.580 3.610 25,692 +0.02(+0.56%)
Feb 10, 2020 3.710 3.710 3.520 3.590 28,381 -0.04(-1.10%)
Feb 07, 2020 3.900 3.900 3.610 3.630 40,781 -0.25(-6.44%)
Feb 06, 2020 3.740 3.990 3.700 3.880 55,225 +0.16(+4.30%)
Feb 05, 2020 3.510 3.770 3.420 3.720 108,946 +0.13(+3.62%)
Feb 04, 2020 3.580 3.730 3.490 3.590 106,845 +0.01(+0.28%)
Feb 03, 2020 3.700 3.700 3.470 3.580 24,838 -0.01(-0.28%)
Jan 31, 2020 3.250 3.600 3.150 3.590 71,225 +0.34(+10.46%)
Jan 30, 2020 3.660 3.810 3.200 3.250 116,179 -0.28(-7.93%)
Jan 29, 2020 3.740 3.740 3.530 3.530 29,294 -0.08(-2.22%)
Jan 28, 2020 3.630 3.680 3.550 3.610 27,130 +0.01(+0.28%)
Jan 27, 2020 3.780 3.780 3.600 3.600 46,079 -0.12(-3.23%)
Jan 24, 2020 3.960 3.960 3.700 3.720 44,197 -0.08(-2.11%)
Jan 23, 2020 3.910 3.910 3.750 3.800 43,077 -0.08(-2.06%)
Jan 22, 2020 3.900 3.900 3.810 3.880 79,667 +0.03(+0.78%)
Jan 21, 2020 3.780 4.020 3.780 3.850 64,396 -0.07(-1.79%)
Jan 20, 2020 3.970 3.970 3.620 3.920 26,312 -0.06(-1.51%)
Jan 17, 2020 4.280 4.280 3.960 3.980 76,385 -0.10(-2.45%)
Jan 16, 2020 3.640 4.230 3.640 4.080 109,730 +0.27(+7.09%)
Jan 15, 2020 3.830 3.870 3.570 3.810 48,991 +0.18(+4.96%)
Jan 14, 2020 3.750 3.760 3.540 3.630 45,316 -0.01(-0.27%)
Jan 13, 2020 3.690 3.690 3.460 3.640 37,511 +0.12(+3.41%)
Jan 10, 2020 3.660 3.840 3.520 3.520 36,879 -0.27(-7.12%)
Jan 09, 2020 3.850 4.040 3.690 3.790 84,014 +0.08(+2.16%)
Jan 08, 2020 3.480 3.720 3.380 3.710 65,898 +0.34(+10.09%)
Jan 07, 2020 3.220 3.400 3.120 3.370 33,907 +0.16(+4.98%)
Jan 06, 2020 3.210 3.210 3.110 3.210 14,201 +0.05(+1.58%)
Jan 03, 2020 3.140 3.310 3.060 3.160 55,950 -0.16(-4.82%)
Jan 02, 2020 3.220 3.320 3.190 3.320 35,148 +0.09(+2.79%)
Dec 31, 2019 3.230 3.230 3.230 0 +0.03(+0.94%)
Dec 30, 2019 3.250 3.300 3.190 3.200 25,825 -0.06(-1.84%)
Dec 27, 2019 3.220 3.400 3.220 3.260 27,026 -0.10(-2.98%)
Dec 24, 2019 3.360 3.360 3.360 0 -0.01(-0.30%)
Dec 23, 2019 3.580 3.580 3.340 3.370 47,746 -0.12(-3.44%)
Dec 20, 2019 3.320 3.560 3.280 3.490 185,028 +0.16(+4.80%)
Dec 19, 2019 3.270 3.430 3.150 3.330 95,371 -0.07(-2.06%)
Dec 18, 2019 3.640 3.640 3.400 3.400 65,097 -0.18(-5.03%)
Dec 17, 2019 3.540 3.660 3.470 3.580 35,016 +0.02(+0.56%)
Dec 16, 2019 3.450 3.660 3.350 3.560 29,887 +0.17(+5.01%)
Dec 13, 2019 3.330 3.460 3.280 3.390 26,801 -0.06(-1.74%)
Dec 12, 2019 3.510 3.510 3.370 3.450 19,201 +0.01(+0.29%)
Dec 11, 2019 3.300 3.520 3.300 3.440 20,366 +0.08(+2.38%)
Dec 10, 2019 3.580 3.590 3.320 3.360 43,679 -0.12(-3.45%)
Dec 09, 2019 3.240 3.490 3.140 3.480 47,803 +0.21(+6.42%)
Dec 06, 2019 3.400 3.520 3.260 3.270 69,865 -0.13(-3.82%)
Dec 05, 2019 3.550 3.550 3.390 3.400 33,940 -0.14(-3.95%)
Dec 04, 2019 3.520 3.630 3.490 3.540 27,595 +0.00(+0.00%)
Dec 03, 2019 3.420 3.570 3.420 3.540 33,851 -0.12(-3.28%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.