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 (%)
Apr 30, 2008 5.570 5.670 5.431 5.530 250,660 +0.08(+1.47%)
Apr 29, 2008 5.390 5.460 5.320 5.450 359,353 +0.02(+0.37%)
Apr 28, 2008 5.380 5.450 5.350 5.430 207,958 +0.08(+1.50%)
Apr 25, 2008 5.150 5.380 5.150 5.350 254,431 +0.24(+4.70%)
Apr 24, 2008 5.020 5.190 4.960 5.110 455,015 +0.10(+2.00%)
Apr 23, 2008 5.200 5.270 5.000 5.010 640,891 -0.18(-3.47%)
Apr 22, 2008 5.400 5.440 5.160 5.190 199,164 -0.22(-4.07%)
Apr 21, 2008 5.150 5.460 5.130 5.410 594,135 +0.28(+5.46%)
Apr 18, 2008 5.230 5.310 5.010 5.130 803,156 +0.06(+1.18%)
Apr 17, 2008 5.010 5.280 5.010 5.070 324,524 +0.01(+0.20%)
Apr 16, 2008 5.020 5.120 5.000 5.060 387,691 +0.07(+1.40%)
Apr 15, 2008 5.000 5.030 4.980 4.990 212,418 -0.01(-0.20%)
Apr 14, 2008 5.030 5.100 4.930 5.000 280,029 -0.06(-1.19%)
Apr 11, 2008 5.000 5.200 4.900 5.060 585,008 -0.01(-0.20%)
Apr 10, 2008 5.000 5.120 4.910 5.070 740,790 +0.05(+1.00%)
Apr 09, 2008 4.980 5.130 4.950 5.020 447,319 +0.08(+1.62%)
Apr 08, 2008 4.850 5.050 4.810 4.940 383,602 +0.09(+1.86%)
Apr 07, 2008 5.000 5.020 4.830 4.850 326,669 -0.16(-3.19%)
Apr 04, 2008 4.980 5.020 4.790 5.010 557,683 +0.02(+0.40%)
Apr 03, 2008 5.100 5.170 4.850 4.990 442,269 -0.05(-0.99%)
Apr 02, 2008 5.240 5.320 4.800 5.040 537,757 -0.17(-3.26%)
Apr 01, 2008 5.140 5.390 4.990 5.210 937,025 +0.11(+2.16%)
Mar 31, 2008 5.080 5.170 5.000 5.100 341,661 +0.00(+0.00%)
Mar 28, 2008 5.420 5.420 5.060 5.100 609,094 -0.31(-5.73%)
Mar 27, 2008 5.700 5.740 5.350 5.410 456,662 -0.29(-5.09%)
Mar 26, 2008 5.300 5.930 5.260 5.700 579,487 +0.45(+8.57%)
Mar 25, 2008 4.890 5.360 4.890 5.250 286,965 +0.39(+8.02%)
Mar 24, 2008 4.840 5.050 4.740 4.860 431,781 +0.06(+1.25%)
Mar 21, 2008 4.890 4.900 4.650 4.800 323,687 +0.00(+0.00%)
Mar 20, 2008 4.890 4.900 4.650 4.800 323,687 -0.09(-1.84%)
Mar 19, 2008 4.840 5.090 4.780 4.890 402,625 +0.02(+0.41%)
Mar 18, 2008 4.730 4.900 4.560 4.870 268,991 +0.20(+4.28%)
Mar 17, 2008 4.800 4.860 4.640 4.670 277,065 -0.26(-5.27%)
Mar 14, 2008 5.050 5.050 4.750 4.930 673,347 -0.06(-1.20%)
Mar 13, 2008 4.980 5.120 4.900 4.990 373,925 -0.11(-2.16%)
Mar 12, 2008 5.250 5.310 4.980 5.100 394,350 -0.09(-1.73%)
Mar 11, 2008 5.050 5.240 4.950 5.190 594,611 +0.21(+4.22%)
Mar 10, 2008 5.000 5.130 4.830 4.980 402,018 -0.04(-0.80%)
Mar 07, 2008 5.160 5.160 4.820 5.020 1,134,941 -0.22(-4.20%)
Mar 06, 2008 5.500 5.560 5.150 5.240 622,561 -0.30(-5.42%)
Mar 05, 2008 5.580 5.720 5.500 5.540 477,406 -0.05(-0.89%)
Mar 04, 2008 5.940 6.010 5.500 5.590 633,849 -0.43(-7.14%)
Mar 03, 2008 6.040 6.050 5.880 6.020 304,245 -0.05(-0.82%)
Feb 29, 2008 6.060 6.150 6.010 6.070 247,573 -0.08(-1.30%)
Feb 28, 2008 6.140 6.310 6.130 6.150 293,029 -0.10(-1.60%)
Feb 27, 2008 6.210 6.360 6.100 6.250 299,135 -0.02(-0.32%)
Feb 26, 2008 6.200 6.310 6.040 6.270 505,506 -0.01(-0.16%)
Feb 25, 2008 6.130 6.300 6.120 6.280 330,265 +0.11(+1.78%)
Feb 22, 2008 6.290 6.410 6.000 6.170 481,313 -0.03(-0.48%)
Feb 21, 2008 6.400 6.400 6.000 6.200 466,491 -0.09(-1.43%)
Feb 20, 2008 6.430 6.430 6.200 6.290 290,240 -0.13(-2.02%)
Feb 19, 2008 6.200 6.620 6.170 6.420 520,107 +0.25(+4.05%)
Feb 18, 2008 6.240 6.240 6.110 6.170 347,618 +0.00(+0.00%)
Feb 15, 2008 6.240 6.240 6.110 6.170 347,618 -0.09(-1.44%)
Feb 14, 2008 6.530 6.530 6.190 6.260 418,470 -0.23(-3.54%)
Feb 13, 2008 6.400 6.490 6.330 6.490 253,943 +0.17(+2.69%)
Feb 12, 2008 6.280 6.490 6.260 6.320 366,335 +0.05(+0.80%)
Feb 11, 2008 6.170 6.320 6.150 6.270 550,006 +0.10(+1.62%)
Feb 08, 2008 6.260 6.340 6.100 6.170 311,226 -0.09(-1.44%)
Feb 07, 2008 6.150 6.270 5.890 6.260 742,939 +0.05(+0.81%)
Feb 06, 2008 6.350 6.430 6.060 6.210 794,840 -0.16(-2.51%)
Feb 05, 2008 6.300 6.540 6.120 6.370 1,481,105 +0.03(+0.47%)
Feb 04, 2008 5.830 6.490 5.700 6.340 2,857,531 +0.74(+13.21%)
Feb 01, 2008 5.450 5.670 5.330 5.600 1,880,126 +0.15(+2.75%)
Jan 31, 2008 5.410 5.520 5.360 5.450 1,059,342 -0.01(-0.18%)
Jan 30, 2008 5.400 5.520 5.320 5.460 995,229 +0.00(+0.00%)
Jan 29, 2008 5.760 5.820 5.240 5.460 2,470,205 -0.30(-5.21%)
Jan 28, 2008 5.910 5.990 5.610 5.760 4,241,896 -0.29(-4.79%)
Jan 25, 2008 6.970 7.000 5.500 6.050 11,488,309 -3.51(-36.72%)
Jan 24, 2008 8.960 9.620 8.950 9.560 1,190,800 +0.61(+6.82%)
Jan 23, 2008 8.780 9.080 8.470 8.950 1,393,903 -0.10(-1.10%)
Jan 22, 2008 9.220 9.490 8.670 9.050 1,673,638 -0.81(-8.22%)
Jan 21, 2008 10.67 10.86 9.785 9.860 1,162,809 +0.00(+0.00%)
Jan 18, 2008 10.67 10.86 9.785 9.860 1,162,809 -0.79(-7.42%)
Jan 17, 2008 10.68 10.80 10.60 10.65 799,061 +0.00(+0.00%)
Jan 16, 2008 11.12 11.15 10.48 10.65 1,024,964 -0.59(-5.25%)
Jan 15, 2008 11.69 11.76 11.20 11.24 514,609 -0.60(-5.07%)
Jan 14, 2008 11.93 12.09 11.78 11.84 264,608 -0.09(-0.75%)
Jan 11, 2008 11.90 12.10 11.69 11.93 407,363 +0.01(+0.08%)
Jan 10, 2008 11.81 12.00 11.49 11.92 737,303 +0.08(+0.68%)
Jan 09, 2008 12.24 12.34 11.78 11.84 811,905 -0.45(-3.66%)
Jan 08, 2008 12.68 12.93 12.28 12.29 431,941 -0.37(-2.92%)
Jan 07, 2008 12.60 12.93 12.42 12.66 396,338 +0.05(+0.40%)
Jan 04, 2008 12.51 12.69 12.25 12.61 523,746 -0.07(-0.55%)
Jan 03, 2008 12.90 13.05 12.61 12.68 180,167 -0.11(-0.86%)
Jan 02, 2008 13.25 13.25 12.69 12.79 759,344 -0.56(-4.19%)
Jan 01, 2008 13.05 13.35 12.75 13.35 852,005 +0.00(+0.00%)
Dec 31, 2007 13.05 13.35 12.75 13.35 852,005 +0.09(+0.68%)
Dec 28, 2007 13.03 13.26 12.88 13.26 489,426 +0.35(+2.71%)
Dec 27, 2007 12.94 13.44 12.75 12.91 572,331 -0.03(-0.23%)
Dec 26, 2007 12.93 13.12 12.77 12.94 380,418 -0.12(-0.92%)
Dec 24, 2007 12.60 13.20 12.60 13.06 284,411 +0.47(+3.73%)
Dec 21, 2007 12.31 12.81 12.27 12.59 722,823 +0.41(+3.37%)
Dec 20, 2007 12.11 12.25 12.03 12.18 1,350,291 +0.24(+2.01%)
Dec 19, 2007 11.69 12.35 11.69 11.94 807,194 +0.16(+1.36%)
Dec 18, 2007 12.10 12.13 11.11 11.78 1,440,571 -0.31(-2.56%)
Dec 17, 2007 12.95 12.95 11.95 12.09 667,699 -0.97(-7.43%)
Dec 14, 2007 13.00 13.49 12.73 13.06 735,288 +0.16(+1.24%)
Dec 13, 2007 13.15 13.24 12.86 12.90 325,517 -0.23(-1.75%)
Dec 12, 2007 13.03 13.36 12.94 13.13 362,618 +0.17(+1.31%)
Dec 11, 2007 13.60 13.67 12.73 12.96 467,239 -0.64(-4.71%)
Dec 10, 2007 13.40 13.70 13.34 13.60 442,703 +0.11(+0.82%)
Dec 07, 2007 13.75 13.91 13.37 13.49 308,273 -0.26(-1.89%)
Dec 06, 2007 13.58 13.82 13.11 13.75 225,208 +0.17(+1.25%)
Dec 05, 2007 13.47 13.72 13.33 13.58 269,720 +0.33(+2.49%)
Dec 04, 2007 13.50 13.51 12.86 13.25 1,143,047 -1.01(-7.08%)
Dec 03, 2007 14.35 14.43 13.99 14.26 144,053 -0.05(-0.35%)
Nov 30, 2007 14.44 14.53 14.15 14.31 331,867 +0.08(+0.56%)
Nov 29, 2007 13.93 14.28 13.82 14.23 273,374 +0.34(+2.45%)
Nov 28, 2007 13.55 14.05 13.50 13.89 449,292 +0.47(+3.50%)
Nov 27, 2007 13.06 13.43 13.02 13.42 307,597 +0.39(+2.99%)
Nov 26, 2007 13.39 13.48 13.03 13.03 166,215 -0.32(-2.40%)
Nov 23, 2007 13.25 13.40 13.11 13.35 66,884 +0.16(+1.21%)
Nov 21, 2007 13.31 13.40 12.93 13.19 388,274 -0.25(-1.86%)
Nov 20, 2007 13.77 13.77 13.23 13.44 206,617 -0.01(-0.07%)
Nov 19, 2007 13.72 13.89 13.37 13.45 416,754 -0.29(-2.11%)
Nov 16, 2007 14.03 14.08 13.42 13.74 449,943 -0.28(-2.00%)
Nov 15, 2007 13.93 14.39 13.86 14.02 503,928 +0.09(+0.65%)
Nov 14, 2007 13.69 14.12 13.69 13.93 351,950 +0.28(+2.05%)
Nov 13, 2007 13.21 13.67 13.21 13.65 470,213 +0.53(+4.04%)
Nov 12, 2007 14.00 14.14 13.02 13.12 806,996 -0.92(-6.55%)
Nov 09, 2007 14.01 14.14 13.75 14.04 376,518 -0.01(-0.07%)
Nov 08, 2007 13.55 14.09 13.32 14.05 423,121 +0.40(+2.93%)
Nov 07, 2007 13.17 14.05 13.17 13.65 863,434 +0.02(+0.15%)
Nov 06, 2007 13.80 13.96 13.60 13.63 445,973 -0.12(-0.87%)
Nov 05, 2007 14.07 14.07 13.52 13.75 688,123 -0.45(-3.17%)
Nov 02, 2007 14.64 14.80 14.08 14.20 445,322 -0.42(-2.87%)
Nov 01, 2007 14.88 14.92 14.54 14.62 266,983 -0.36(-2.40%)
Oct 31, 2007 14.70 15.05 14.53 14.98 332,313 +0.29(+1.97%)
Oct 30, 2007 14.65 14.97 14.61 14.69 237,344 +0.03(+0.20%)
Oct 29, 2007 14.36 15.00 14.36 14.66 681,399 +0.38(+2.66%)
Oct 26, 2007 14.79 14.79 14.05 14.28 715,280 -0.31(-2.12%)
Oct 25, 2007 14.88 14.94 14.45 14.59 423,923 -0.20(-1.35%)
Oct 24, 2007 13.85 14.90 13.82 14.79 813,714 +0.83(+5.95%)
Oct 23, 2007 13.67 13.96 13.55 13.96 248,791 +0.43(+3.18%)
Oct 22, 2007 13.25 13.53 13.10 13.53 266,800 +0.12(+0.89%)
Oct 19, 2007 13.42 13.64 13.32 13.41 484,699 -0.07(-0.52%)
Oct 18, 2007 13.60 13.83 13.35 13.48 359,136 -0.13(-0.96%)
Oct 17, 2007 14.01 14.09 13.58 13.61 411,353 -0.36(-2.58%)
Oct 16, 2007 14.37 14.43 13.81 13.97 417,912 -0.46(-3.19%)
Oct 15, 2007 14.50 14.63 14.31 14.43 420,059 +0.05(+0.35%)
Oct 12, 2007 14.53 14.74 14.30 14.38 416,418 -0.15(-1.03%)
Oct 11, 2007 14.58 14.88 14.16 14.53 510,931 -0.03(-0.21%)
Oct 10, 2007 15.21 15.26 14.55 14.56 515,749 -0.63(-4.15%)
Oct 09, 2007 14.92 15.50 14.81 15.19 769,756 +0.35(+2.39%)
Oct 08, 2007 14.85 14.95 14.70 14.84 381,202 -0.01(-0.10%)
Oct 05, 2007 14.76 14.99 14.67 14.85 660,845 +0.08(+0.54%)
Oct 04, 2007 15.00 15.06 14.68 14.77 795,874 -0.22(-1.47%)
Oct 03, 2007 15.05 15.12 14.95 14.99 1,376,114 -0.07(-0.46%)
Oct 02, 2007 14.99 15.10 14.62 15.06 827,084 +0.09(+0.60%)
Oct 01, 2007 14.49 14.97 14.38 14.97 1,027,825 +0.48(+3.31%)
Sep 28, 2007 14.50 14.50 14.22 14.49 282,237 +0.03(+0.21%)
Sep 27, 2007 14.34 14.50 14.32 14.46 658,965 +0.20(+1.40%)
Sep 26, 2007 13.90 14.30 13.90 14.26 392,564 +0.36(+2.59%)
Sep 25, 2007 13.94 14.07 13.85 13.90 316,632 -0.09(-0.64%)
Sep 24, 2007 13.97 14.09 13.83 13.99 373,390 +0.06(+0.43%)
Sep 21, 2007 14.03 14.10 13.70 13.93 908,955 -0.04(-0.29%)
Sep 20, 2007 14.60 14.65 13.95 13.97 422,731 -0.69(-4.71%)
Sep 19, 2007 14.08 14.81 14.08 14.66 858,814 +0.59(+4.19%)
Sep 18, 2007 13.60 14.12 13.45 14.07 373,455 +0.51(+3.76%)
Sep 17, 2007 13.75 13.83 13.42 13.56 123,414 -0.16(-1.17%)
Sep 14, 2007 13.45 13.82 13.25 13.72 299,972 +0.19(+1.40%)
Sep 13, 2007 14.05 14.10 13.51 13.53 340,551 -0.42(-3.01%)
Sep 12, 2007 13.93 14.18 13.80 13.95 299,010 +0.04(+0.29%)
Sep 11, 2007 13.38 14.10 13.38 13.91 543,722 +0.52(+3.88%)
Sep 10, 2007 13.42 13.79 13.10 13.39 434,087 -0.03(-0.22%)
Sep 07, 2007 13.50 13.63 13.26 13.42 286,433 -0.19(-1.40%)
Sep 06, 2007 13.77 14.03 13.54 13.61 580,736 -0.05(-0.37%)
Sep 05, 2007 13.41 14.07 13.41 13.66 556,611 +0.29(+2.17%)
Sep 04, 2007 13.00 13.50 12.95 13.37 391,218 +0.40(+3.08%)
Aug 31, 2007 12.90 13.22 12.74 12.97 616,561 +0.19(+1.49%)
Aug 30, 2007 13.04 13.06 12.68 12.78 514,236 -0.26(-1.99%)
Aug 29, 2007 12.80 13.49 12.72 13.04 666,904 +0.31(+2.44%)
Aug 28, 2007 12.98 13.00 12.63 12.73 367,872 -0.18(-1.39%)
Aug 27, 2007 12.60 13.01 12.45 12.91 369,688 +0.34(+2.70%)
Aug 24, 2007 12.60 12.75 12.26 12.57 358,576 -0.04(-0.32%)
Aug 23, 2007 12.62 12.73 12.41 12.61 234,519 -0.02(-0.16%)
Aug 22, 2007 12.68 12.92 12.50 12.63 260,807 -0.02(-0.16%)
Aug 21, 2007 12.81 13.05 12.65 12.65 348,378 -0.22(-1.71%)
Aug 20, 2007 12.60 12.88 12.45 12.87 222,318 +0.30(+2.39%)
Aug 17, 2007 12.47 13.00 12.21 12.57 519,973 +0.32(+2.61%)
Aug 16, 2007 12.32 12.50 12.01 12.25 778,111 -0.18(-1.45%)
Aug 15, 2007 12.29 12.93 12.29 12.43 507,219 +0.08(+0.65%)
Aug 14, 2007 12.36 12.55 12.10 12.35 495,484 +0.08(+0.65%)
Aug 13, 2007 13.13 13.13 12.21 12.27 559,093 -0.74(-5.69%)
Aug 10, 2007 13.60 13.90 12.55 13.01 774,086 -0.88(-6.34%)
Aug 09, 2007 13.05 14.05 12.28 13.89 2,514,723 +0.63(+4.75%)
Aug 08, 2007 12.03 13.44 12.03 13.26 1,628,865 +0.95(+7.72%)
Aug 07, 2007 11.40 12.34 11.30 12.31 679,248 +0.95(+8.36%)
Aug 06, 2007 11.32 11.48 10.90 11.36 354,963 +0.04(+0.35%)
Aug 03, 2007 11.40 11.72 11.30 11.32 408,965 -0.04(-0.35%)
Aug 02, 2007 11.31 11.40 11.17 11.36 125,234 +0.04(+0.35%)
Aug 01, 2007 11.26 11.35 10.98 11.32 499,698 +0.05(+0.44%)
Jul 31, 2007 11.32 11.40 11.26 11.27 149,075 +0.01(+0.09%)
Jul 30, 2007 11.01 11.31 10.75 11.26 240,126 +0.25(+2.27%)
Jul 27, 2007 11.15 11.30 10.96 11.01 259,328 -0.25(-2.22%)
Jul 26, 2007 11.44 11.44 11.05 11.26 385,115 -0.25(-2.17%)
Jul 25, 2007 11.72 11.74 11.34 11.51 301,889 -0.15(-1.29%)
Jul 24, 2007 12.18 12.18 11.65 11.66 290,752 -0.50(-4.11%)
Jul 23, 2007 11.96 12.30 11.91 12.16 286,181 +0.20(+1.67%)
Jul 20, 2007 11.82 12.07 11.82 11.96 199,846 +0.09(+0.76%)
Jul 19, 2007 11.60 11.98 11.59 11.87 235,297 +0.28(+2.42%)
Jul 18, 2007 11.96 12.06 11.49 11.59 349,645 -0.38(-3.17%)
Jul 17, 2007 11.85 12.21 11.83 11.97 416,528 +0.08(+0.67%)
Jul 16, 2007 11.99 12.12 11.84 11.89 248,251 -0.07(-0.59%)
Jul 13, 2007 11.94 12.13 11.82 11.96 229,370 +0.05(+0.42%)
Jul 12, 2007 11.65 11.96 11.64 11.91 354,474 +0.29(+2.50%)
Jul 11, 2007 11.75 11.89 11.45 11.62 319,727 -0.10(-0.85%)
Jul 10, 2007 11.76 11.91 11.61 11.72 298,109 -0.11(-0.93%)
Jul 09, 2007 11.42 12.09 11.40 11.83 534,089 +0.39(+3.41%)
Jul 06, 2007 11.27 11.55 11.16 11.44 319,274 +0.14(+1.24%)
Jul 05, 2007 11.41 11.43 11.19 11.30 464,679 -0.03(-0.26%)
Jul 03, 2007 11.14 11.43 11.07 11.33 328,693 +0.18(+1.61%)
Jul 02, 2007 11.14 11.37 11.12 11.15 361,126 +0.00(+0.00%)
Jun 29, 2007 11.09 11.22 11.01 11.15 412,674 +0.07(+0.63%)
Jun 28, 2007 11.07 11.27 10.94 11.08 387,064 +0.00(+0.00%)
Jun 27, 2007 11.24 11.32 10.97 11.08 310,007 -0.15(-1.34%)
Jun 26, 2007 11.03 11.61 11.03 11.23 486,310 +0.15(+1.35%)
Jun 25, 2007 11.20 11.33 11.02 11.08 231,313 -0.06(-0.54%)
Jun 22, 2007 10.99 11.33 10.91 11.14 408,725 +0.13(+1.18%)
Jun 21, 2007 10.83 11.13 10.81 11.01 397,394 +0.20(+1.85%)
Jun 20, 2007 10.90 10.91 10.78 10.81 461,700 -0.10(-0.92%)
Jun 19, 2007 10.99 10.99 10.81 10.91 535,000 -0.09(-0.82%)
Jun 18, 2007 11.15 11.25 10.98 11.00 287,100 -0.10(-0.90%)
Jun 15, 2007 11.18 11.21 10.92 11.10 442,900 -0.04(-0.36%)
Jun 14, 2007 11.13 11.28 11.00 11.14 563,700 -0.11(-0.98%)
Jun 13, 2007 11.11 11.27 11.00 11.25 533,000 +0.12(+1.08%)
Jun 12, 2007 11.20 11.30 11.00 11.13 749,200 -0.08(-0.71%)
Jun 11, 2007 11.34 11.47 11.06 11.21 542,680 -0.12(-1.06%)
Jun 08, 2007 11.00 11.39 10.87 11.33 554,591 +0.35(+3.19%)
Jun 07, 2007 11.01 11.08 10.75 10.98 786,983 -0.12(-1.08%)
Jun 06, 2007 11.20 11.27 10.92 11.10 672,073 -0.20(-1.77%)
Jun 05, 2007 11.53 11.68 11.24 11.30 359,372 -0.31(-2.67%)
Jun 04, 2007 11.90 11.93 11.47 11.61 357,248 -0.31(-2.60%)
Jun 01, 2007 11.85 11.93 11.80 11.92 404,877 +0.10(+0.85%)
May 31, 2007 11.71 11.86 11.70 11.82 388,069 +0.08(+0.68%)
May 30, 2007 11.72 11.80 11.64 11.74 155,111 -0.01(-0.09%)
May 29, 2007 12.04 12.16 11.70 11.75 568,537 -0.37(-3.05%)
May 25, 2007 11.63 12.12 11.63 12.12 862,514 +0.53(+4.57%)
May 24, 2007 11.43 12.34 11.43 11.59 633,648 +0.15(+1.31%)
May 23, 2007 11.65 11.69 11.39 11.44 141,521 -0.06(-0.52%)
May 22, 2007 11.33 11.66 11.24 11.50 201,675 +0.17(+1.50%)
May 21, 2007 11.26 11.36 11.17 11.33 181,057 +0.04(+0.35%)
May 18, 2007 11.40 11.40 11.26 11.29 227,170 -0.05(-0.44%)
May 17, 2007 11.14 11.42 11.14 11.34 294,641 +0.21(+1.89%)
May 16, 2007 11.62 11.71 11.10 11.13 693,731 -0.50(-4.34%)
May 15, 2007 11.36 11.66 11.33 11.63 350,336 +0.19(+1.62%)
May 14, 2007 11.77 11.78 11.30 11.45 399,502 -0.21(-1.80%)
May 11, 2007 11.57 11.87 11.50 11.66 281,720 -0.14(-1.19%)
May 10, 2007 11.99 12.10 11.74 11.80 345,449 -0.20(-1.67%)
May 09, 2007 12.01 12.55 11.54 12.00 709,254 -0.13(-1.07%)
May 08, 2007 12.02 12.17 11.92 12.13 445,829 +0.14(+1.17%)
May 07, 2007 12.03 12.40 11.99 11.99 464,911 -0.18(-1.48%)
May 04, 2007 12.12 12.33 12.12 12.17 352,872 -0.05(-0.41%)
May 03, 2007 12.27 12.55 12.18 12.22 605,908 +0.01(+0.08%)
May 02, 2007 11.93 12.70 11.91 12.21 698,865 +0.25(+2.09%)
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.