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 )

5.540 -0.080 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 2.600 2.940 2.550 2.810 530,565 +0.15(+5.64%)
Apr 29, 2020 2.700 2.740 2.610 2.660 505,793 -0.03(-1.12%)
Apr 28, 2020 2.740 2.790 2.680 2.690 310,790 -0.01(-0.37%)
Apr 27, 2020 2.790 2.830 2.700 2.700 410,228 +0.01(+0.37%)
Apr 24, 2020 2.720 2.820 2.670 2.690 776,400 +0.02(+0.75%)
Apr 23, 2020 2.570 2.740 2.560 2.670 676,228 +0.15(+5.95%)
Apr 22, 2020 2.590 2.650 2.470 2.520 755,083 -0.04(-1.56%)
Apr 21, 2020 2.370 2.600 2.320 2.560 500,671 +0.18(+7.56%)
Apr 20, 2020 2.290 2.430 2.250 2.380 551,089 +0.12(+5.31%)
Apr 17, 2020 2.170 2.320 2.130 2.260 472,000 +0.15(+7.11%)
Apr 16, 2020 2.090 2.230 1.970 2.110 315,955 +0.08(+3.94%)
Apr 15, 2020 2.180 2.220 1.985 2.030 222,588 -0.15(-6.88%)
Apr 14, 2020 2.160 2.400 2.100 2.180 417,456 +0.15(+7.39%)
Apr 13, 2020 1.970 2.080 1.830 2.030 238,682 +0.16(+8.56%)
Apr 09, 2020 1.960 2.070 1.830 1.870 358,300 +0.00(+0.00%)
Apr 08, 2020 1.850 1.950 1.830 1.870 199,411 +0.06(+3.31%)
Apr 07, 2020 1.840 1.900 1.800 1.810 241,489 +0.06(+3.43%)
Apr 06, 2020 1.720 1.840 1.660 1.750 270,451 +0.05(+2.94%)
Apr 03, 2020 1.720 1.760 1.640 1.700 221,500 -0.01(-0.58%)
Apr 02, 2020 1.700 1.750 1.630 1.710 121,829 +0.04(+2.40%)
Apr 01, 2020 1.730 1.750 1.610 1.670 235,046 -0.05(-2.91%)
Mar 31, 2020 1.730 1.860 1.680 1.720 312,976 +0.01(+0.58%)
Mar 30, 2020 1.770 1.780 1.680 1.710 152,237 -0.06(-3.39%)
Mar 27, 2020 1.850 1.900 1.650 1.770 471,000 -0.07(-3.80%)
Mar 26, 2020 1.740 1.900 1.730 1.840 552,056 +0.10(+5.75%)
Mar 25, 2020 1.730 1.850 1.688 1.740 372,160 +0.08(+4.82%)
Mar 24, 2020 1.650 1.720 1.610 1.660 294,672 +0.16(+10.67%)
Mar 23, 2020 1.850 1.870 1.500 1.500 269,695 -0.30(-16.67%)
Mar 20, 2020 2.020 2.063 1.700 1.800 732,800 -0.10(-5.26%)
Mar 19, 2020 1.740 2.180 1.740 1.900 2,070,361 +0.25(+15.15%)
Mar 18, 2020 1.380 1.650 1.330 1.650 453,688 +0.09(+5.77%)
Mar 17, 2020 1.760 1.850 1.550 1.560 348,137 -0.17(-9.83%)
Mar 16, 2020 2.000 2.000 1.730 1.730 380,930 -0.38(-18.01%)
Mar 13, 2020 1.990 2.180 1.960 2.110 162,700 +0.25(+13.44%)
Mar 12, 2020 1.950 2.100 1.830 1.860 453,446 -0.19(-9.27%)
Mar 11, 2020 2.300 2.320 2.000 2.050 198,312 -0.27(-11.64%)
Mar 10, 2020 2.500 2.530 2.100 2.320 428,266 -0.16(-6.45%)
Mar 09, 2020 2.800 2.840 2.480 2.480 232,913 -0.47(-15.93%)
Mar 06, 2020 2.940 3.050 2.877 2.950 505,600 -0.01(-0.34%)
Mar 05, 2020 2.810 2.980 2.810 2.960 565,641 +0.06(+2.07%)
Mar 04, 2020 2.880 2.955 2.750 2.900 614,898 +0.08(+2.84%)
Mar 03, 2020 2.840 3.000 2.760 2.820 498,378 +0.00(+0.00%)
Mar 02, 2020 2.710 2.930 2.535 2.820 521,429 +0.12(+4.44%)
Feb 28, 2020 2.480 2.740 2.410 2.700 578,800 +0.00(+0.00%)
Feb 27, 2020 2.230 2.810 2.170 2.700 813,732 +0.32(+13.45%)
Feb 26, 2020 2.270 2.410 2.200 2.380 364,074 +0.11(+4.85%)
Feb 25, 2020 2.490 2.490 2.230 2.270 382,830 -0.20(-8.10%)
Feb 24, 2020 2.650 2.680 2.438 2.470 265,812 -0.22(-8.18%)
Feb 21, 2020 2.760 2.760 2.670 2.690 200,600 -0.06(-2.18%)
Feb 20, 2020 2.740 2.795 2.660 2.750 220,160 +0.02(+0.73%)
Feb 19, 2020 2.710 2.840 2.699 2.730 376,783 +0.03(+1.11%)
Feb 18, 2020 2.700 2.800 2.660 2.700 261,033 +0.00(+0.00%)
Feb 14, 2020 2.720 2.750 2.670 2.700 214,000 -0.01(-0.37%)
Feb 13, 2020 2.720 2.730 2.640 2.710 230,308 -0.03(-1.09%)
Feb 12, 2020 2.740 2.785 2.610 2.740 559,675 +0.03(+1.11%)
Feb 11, 2020 2.710 2.860 2.687 2.710 790,320 +0.00(+0.00%)
Feb 10, 2020 2.720 2.760 2.660 2.710 388,383 -0.02(-0.73%)
Feb 07, 2020 2.880 2.900 2.700 2.730 352,400 -0.19(-6.51%)
Feb 06, 2020 2.840 3.000 2.780 2.920 380,051 +0.12(+4.29%)
Feb 05, 2020 2.760 2.850 2.570 2.800 687,637 +0.09(+3.32%)
Feb 04, 2020 2.700 2.818 2.630 2.710 382,567 +0.01(+0.37%)
Feb 03, 2020 2.660 2.740 2.610 2.700 164,929 +0.00(+0.00%)
Jan 31, 2020 2.450 2.720 2.370 2.700 442,900 +0.25(+10.20%)
Jan 30, 2020 2.670 2.890 2.420 2.450 605,969 -0.23(-8.58%)
Jan 29, 2020 2.720 2.740 2.665 2.680 223,896 -0.07(-2.55%)
Jan 28, 2020 2.760 2.800 2.690 2.750 184,662 +0.01(+0.36%)
Jan 27, 2020 2.800 2.860 2.720 2.740 208,539 -0.08(-2.84%)
Jan 24, 2020 2.910 2.925 2.820 2.820 129,700 -0.08(-2.76%)
Jan 23, 2020 2.930 2.970 2.850 2.900 113,283 -0.04(-1.36%)
Jan 22, 2020 2.960 2.980 2.910 2.940 138,977 -0.02(-0.68%)
Jan 21, 2020 3.010 3.050 2.930 2.960 157,587 -0.08(-2.63%)
Jan 17, 2020 3.130 3.270 3.020 3.040 484,300 -0.09(-2.88%)
Jan 16, 2020 2.910 3.240 2.900 3.130 386,744 +0.21(+7.19%)
Jan 15, 2020 2.780 2.975 2.740 2.920 200,738 +0.14(+5.04%)
Jan 14, 2020 2.790 2.845 2.720 2.780 295,783 +0.00(+0.00%)
Jan 13, 2020 2.740 2.815 2.640 2.780 133,767 +0.06(+2.39%)
Jan 10, 2020 2.920 2.940 2.710 2.715 189,200 -0.19(-6.38%)
Jan 09, 2020 2.890 3.080 2.800 2.900 321,636 +0.05(+1.75%)
Jan 08, 2020 2.590 2.860 2.580 2.850 241,395 +0.27(+10.47%)
Jan 07, 2020 2.460 2.620 2.400 2.580 185,607 +0.10(+4.03%)
Jan 06, 2020 2.450 2.490 2.380 2.480 92,115 +0.04(+1.64%)
Jan 03, 2020 2.500 2.560 2.360 2.440 427,700 -0.10(-3.94%)
Jan 02, 2020 2.500 2.560 2.450 2.540 241,128 +0.04(+1.60%)
Dec 31, 2019 2.450 2.610 2.450 2.500 455,200 +0.03(+1.21%)
Dec 30, 2019 2.490 2.540 2.440 2.470 358,912 -0.02(-0.80%)
Dec 27, 2019 2.520 2.600 2.480 2.490 234,300 -0.03(-1.39%)
Dec 26, 2019 2.540 2.540 2.500 2.525 103,756 -0.02(-0.59%)
Dec 24, 2019 2.550 2.580 2.500 2.540 48,600 -0.04(-1.55%)
Dec 23, 2019 2.650 2.650 2.540 2.580 247,699 -0.07(-2.64%)
Dec 20, 2019 2.510 2.700 2.490 2.650 350,100 +0.12(+4.74%)
Dec 19, 2019 2.600 2.620 2.400 2.530 423,112 -0.08(-3.07%)
Dec 18, 2019 2.680 2.715 2.590 2.610 259,509 -0.10(-3.69%)
Dec 17, 2019 2.720 2.780 2.650 2.710 222,242 -0.02(-0.73%)
Dec 16, 2019 2.590 2.800 2.569 2.730 320,289 +0.16(+6.23%)
Dec 13, 2019 2.600 2.660 2.490 2.570 136,200 -0.05(-1.91%)
Dec 12, 2019 2.600 2.640 2.548 2.620 184,698 +0.03(+1.16%)
Dec 11, 2019 2.540 2.660 2.510 2.590 115,322 +0.04(+1.57%)
Dec 10, 2019 2.630 2.720 2.510 2.550 155,519 -0.08(-3.04%)
Dec 09, 2019 2.460 2.640 2.370 2.630 316,114 +0.17(+6.91%)
Dec 06, 2019 2.560 2.665 2.460 2.460 426,300 -0.12(-4.84%)
Dec 05, 2019 2.690 2.690 2.560 2.585 226,303 -0.10(-3.54%)
Dec 04, 2019 2.650 2.740 2.620 2.680 256,924 +0.02(+0.75%)
Dec 03, 2019 2.740 2.740 2.610 2.660 270,388 -0.10(-3.62%)
Dec 02, 2019 2.920 2.930 2.730 2.760 239,482 -0.14(-4.83%)
Nov 29, 2019 2.770 2.930 2.710 2.900 191,000 +0.20(+7.41%)
Nov 27, 2019 2.650 2.720 2.560 2.700 156,700 +0.03(+1.12%)
Nov 26, 2019 2.760 2.770 2.620 2.670 422,659 -0.09(-3.26%)
Nov 25, 2019 2.690 2.840 2.580 2.760 264,099 +0.06(+2.22%)
Nov 22, 2019 2.650 2.760 2.630 2.700 187,800 +0.03(+1.12%)
Nov 21, 2019 2.740 2.740 2.560 2.670 354,926 -0.09(-3.26%)
Nov 20, 2019 2.800 2.899 2.710 2.760 201,488 -0.10(-3.50%)
Nov 19, 2019 2.710 2.920 2.640 2.860 363,843 +0.18(+6.72%)
Nov 18, 2019 2.750 2.810 2.660 2.680 285,368 -0.02(-0.74%)
Nov 15, 2019 2.650 2.870 2.535 2.700 509,000 +0.13(+5.06%)
Nov 14, 2019 2.510 2.660 2.500 2.570 332,299 +0.06(+2.39%)
Nov 13, 2019 2.570 2.620 2.430 2.510 534,566 -0.02(-0.79%)
Nov 12, 2019 2.570 2.750 2.510 2.530 531,713 -0.12(-4.53%)
Nov 11, 2019 2.520 2.690 2.510 2.650 450,835 +0.07(+2.71%)
Nov 08, 2019 2.340 2.650 2.250 2.580 915,600 +0.28(+12.17%)
Nov 07, 2019 2.490 2.520 2.255 2.300 761,811 -0.14(-5.74%)
Nov 06, 2019 2.160 2.470 2.030 2.440 650,222 +0.42(+20.79%)
Nov 05, 2019 2.290 2.320 1.970 2.020 762,510 -0.21(-9.42%)
Nov 04, 2019 2.140 2.260 2.030 2.230 477,818 +0.09(+4.21%)
Nov 01, 2019 1.930 2.250 1.890 2.140 746,400 +0.23(+12.04%)
Oct 31, 2019 1.890 1.970 1.830 1.910 433,174 +0.04(+2.14%)
Oct 30, 2019 1.800 1.910 1.740 1.870 423,291 +0.05(+2.75%)
Oct 29, 2019 1.760 1.830 1.640 1.820 325,587 +0.06(+3.41%)
Oct 28, 2019 1.900 1.900 1.740 1.760 296,609 -0.08(-4.35%)
Oct 25, 2019 1.600 1.860 1.600 1.840 337,400 +0.14(+8.24%)
Oct 24, 2019 1.790 1.790 1.630 1.700 532,048 -0.04(-2.30%)
Oct 23, 2019 1.850 1.850 1.600 1.740 871,102 -0.07(-3.87%)
Oct 22, 2019 1.500 1.840 1.440 1.810 1,521,111 +0.32(+21.48%)
Oct 21, 2019 1.380 1.500 1.300 1.490 3,947,284 +0.14(+10.37%)
Oct 18, 2019 1.400 1.440 1.300 1.350 587,000 -0.05(-3.57%)
Oct 17, 2019 1.370 1.420 1.350 1.400 372,900 +0.04(+2.94%)
Oct 16, 2019 1.300 1.390 1.300 1.360 249,846 +0.00(+0.00%)
Oct 15, 2019 1.410 1.460 1.340 1.360 188,082 -0.04(-2.86%)
Oct 14, 2019 1.490 1.500 1.390 1.400 211,982 -0.09(-6.04%)
Oct 11, 2019 1.500 1.530 1.470 1.490 267,100 -0.01(-0.67%)
Oct 10, 2019 1.460 1.570 1.430 1.500 398,531 +0.05(+3.45%)
Oct 09, 2019 1.480 1.525 1.435 1.450 326,155 -0.02(-1.36%)
Oct 08, 2019 1.620 1.620 1.460 1.470 342,947 -0.08(-5.16%)
Oct 07, 2019 1.600 1.660 1.535 1.550 535,178 -0.08(-4.91%)
Oct 04, 2019 1.470 1.635 1.450 1.630 1,240,800 +0.07(+4.49%)
Oct 03, 2019 1.610 1.610 1.423 1.560 910,117 -0.04(-2.50%)
Oct 02, 2019 1.600 1.730 1.570 1.600 914,727 -0.03(-1.84%)
Oct 01, 2019 1.800 1.880 1.620 1.630 568,321 -0.17(-9.44%)
Sep 30, 2019 2.000 2.010 1.790 1.800 657,382 -0.17(-8.63%)
Sep 27, 2019 2.040 2.070 1.960 1.970 1,209,600 -0.07(-3.43%)
Sep 26, 2019 2.170 2.190 2.040 2.040 136,438 -0.09(-4.23%)
Sep 25, 2019 2.230 2.260 2.120 2.130 163,734 -0.08(-3.62%)
Sep 24, 2019 2.290 2.300 2.190 2.210 134,733 -0.08(-3.49%)
Sep 23, 2019 2.100 2.340 2.089 2.290 210,434 +0.16(+7.51%)
Sep 20, 2019 2.130 2.152 2.040 2.130 345,300 +0.03(+1.43%)
Sep 19, 2019 2.200 2.200 2.095 2.100 190,968 -0.08(-3.67%)
Sep 18, 2019 2.280 2.300 2.170 2.180 233,580 -0.09(-3.96%)
Sep 17, 2019 2.360 2.380 2.260 2.270 188,419 -0.12(-5.02%)
Sep 16, 2019 2.460 2.510 2.380 2.390 323,771 -0.06(-2.45%)
Sep 13, 2019 2.440 2.537 2.369 2.450 2,059,800 +0.04(+1.66%)
Sep 12, 2019 2.410 2.590 2.330 2.410 830,665 -0.04(-1.63%)
Sep 11, 2019 2.400 2.480 2.380 2.450 214,857 +0.04(+1.66%)
Sep 10, 2019 2.280 2.460 2.280 2.410 346,704 +0.13(+5.70%)
Sep 09, 2019 2.360 2.360 2.280 2.280 148,869 -0.04(-1.72%)
Sep 06, 2019 2.530 2.530 2.310 2.320 266,900 -0.20(-7.94%)
Sep 05, 2019 2.570 2.645 2.410 2.520 581,856 -0.01(-0.40%)
Sep 04, 2019 2.370 2.640 2.350 2.530 276,170 +0.15(+6.30%)
Sep 03, 2019 2.300 2.400 2.290 2.380 193,678 +0.08(+3.48%)
Aug 30, 2019 2.350 2.390 2.300 2.300 214,900 -0.06(-2.54%)
Aug 29, 2019 2.360 2.380 2.300 2.360 170,466 +0.01(+0.43%)
Aug 28, 2019 2.330 2.390 2.320 2.350 154,547 +0.01(+0.43%)
Aug 27, 2019 2.380 2.380 2.305 2.340 313,373 -0.05(-2.09%)
Aug 26, 2019 2.360 2.440 2.360 2.390 131,104 +0.03(+1.27%)
Aug 23, 2019 2.400 2.470 2.360 2.360 314,500 -0.07(-2.88%)
Aug 22, 2019 2.380 2.449 2.330 2.430 150,801 +0.09(+3.85%)
Aug 21, 2019 2.440 2.440 2.290 2.340 201,331 -0.08(-3.31%)
Aug 20, 2019 2.230 2.460 2.120 2.420 819,195 +0.20(+9.01%)
Aug 19, 2019 2.200 2.255 2.160 2.220 784,086 +0.05(+2.30%)
Aug 16, 2019 2.190 2.200 2.060 2.170 471,200 -0.03(-1.36%)
Aug 15, 2019 2.200 2.250 2.100 2.200 384,090 +0.02(+0.92%)
Aug 14, 2019 2.100 2.200 2.000 2.180 933,884 +0.10(+4.81%)
Aug 13, 2019 2.190 2.190 2.000 2.080 895,105 -0.12(-5.45%)
Aug 12, 2019 2.210 2.320 2.160 2.200 558,727 -0.06(-2.65%)
Aug 09, 2019 2.150 2.300 1.980 2.260 1,649,200 +0.10(+4.63%)
Aug 08, 2019 2.350 2.460 2.130 2.160 713,132 -0.19(-8.09%)
Aug 07, 2019 2.610 2.610 2.260 2.350 841,857 -0.30(-11.32%)
Aug 06, 2019 2.660 2.790 2.625 2.650 348,235 -0.04(-1.49%)
Aug 05, 2019 2.720 2.720 2.590 2.690 151,158 -0.05(-1.82%)
Aug 02, 2019 2.810 2.830 2.650 2.740 178,600 -0.08(-2.84%)
Aug 01, 2019 2.840 2.930 2.790 2.820 164,860 -0.03(-1.05%)
Jul 31, 2019 2.850 2.950 2.798 2.850 145,210 -0.01(-0.35%)
Jul 30, 2019 2.820 2.880 2.730 2.860 232,044 +0.02(+0.70%)
Jul 29, 2019 2.740 2.865 2.710 2.840 133,962 +0.11(+4.03%)
Jul 26, 2019 2.820 2.870 2.725 2.730 232,000 -0.08(-2.85%)
Jul 25, 2019 3.000 3.020 2.800 2.810 246,728 -0.19(-6.33%)
Jul 24, 2019 3.030 3.050 2.960 3.000 203,947 -0.05(-1.64%)
Jul 23, 2019 3.000 3.100 2.970 3.050 86,705 +0.06(+2.01%)
Jul 22, 2019 3.040 3.060 2.930 2.990 165,079 -0.06(-1.97%)
Jul 19, 2019 3.050 3.100 3.030 3.050 54,900 -0.02(-0.65%)
Jul 18, 2019 3.070 3.110 3.020 3.070 60,623 +0.00(+0.00%)
Jul 17, 2019 3.130 3.130 2.970 3.070 418,483 -0.03(-0.97%)
Jul 16, 2019 3.110 3.120 3.070 3.100 175,465 -0.02(-0.64%)
Jul 15, 2019 3.080 3.230 3.070 3.120 264,405 +0.04(+1.30%)
Jul 12, 2019 3.210 3.220 3.080 3.080 364,300 -0.14(-4.35%)
Jul 11, 2019 3.370 3.400 3.190 3.220 269,347 -0.15(-4.45%)
Jul 10, 2019 3.490 3.530 3.355 3.370 104,134 -0.11(-3.16%)
Jul 09, 2019 3.450 3.660 3.450 3.480 215,467 -0.02(-0.57%)
Jul 08, 2019 3.550 3.580 3.430 3.500 157,802 -0.12(-3.31%)
Jul 05, 2019 3.240 3.620 3.150 3.620 488,300 +0.38(+11.73%)
Jul 03, 2019 3.230 3.260 3.130 3.240 259,800 -0.01(-0.31%)
Jul 02, 2019 3.250 3.330 3.170 3.250 467,024 +0.00(+0.00%)
Jul 01, 2019 3.370 3.430 3.230 3.250 192,521 -0.04(-1.22%)
Jun 28, 2019 3.210 3.330 3.120 3.290 530,200 +0.11(+3.46%)
Jun 27, 2019 3.190 3.230 3.150 3.180 254,795 -0.01(-0.31%)
Jun 26, 2019 3.170 3.240 3.150 3.190 317,273 +0.04(+1.27%)
Jun 25, 2019 3.220 3.230 3.125 3.150 271,233 -0.09(-2.78%)
Jun 24, 2019 3.250 3.290 3.150 3.240 293,107 -0.03(-0.92%)
Jun 21, 2019 3.500 3.510 3.260 3.270 311,000 -0.22(-6.30%)
Jun 20, 2019 3.530 3.530 3.440 3.490 357,212 -0.02(-0.57%)
Jun 19, 2019 3.560 3.590 3.420 3.510 260,745 -0.08(-2.23%)
Jun 18, 2019 3.650 3.692 3.520 3.590 332,609 -0.05(-1.37%)
Jun 17, 2019 3.670 3.680 3.590 3.640 274,696 -0.05(-1.36%)
Jun 14, 2019 3.720 3.730 3.620 3.690 189,100 -0.03(-0.81%)
Jun 13, 2019 3.740 3.770 3.670 3.720 133,058 -0.02(-0.53%)
Jun 12, 2019 3.790 3.870 3.720 3.740 165,055 -0.08(-2.09%)
Jun 11, 2019 3.800 3.840 3.760 3.820 229,562 +0.02(+0.53%)
Jun 10, 2019 3.750 3.890 3.690 3.800 304,842 +0.05(+1.33%)
Jun 07, 2019 3.860 3.925 3.660 3.750 288,300 -0.10(-2.60%)
Jun 06, 2019 3.940 4.070 3.840 3.850 349,059 -0.10(-2.53%)
Jun 05, 2019 4.000 4.020 3.840 3.950 366,658 -0.03(-0.75%)
Jun 04, 2019 3.940 4.050 3.880 3.980 327,303 +0.14(+3.65%)
Jun 03, 2019 3.820 3.880 3.730 3.840 410,821 +0.03(+0.79%)
May 31, 2019 3.930 3.940 3.780 3.810 293,900 -0.18(-4.51%)
May 30, 2019 3.960 4.049 3.890 3.990 159,039 +0.03(+0.76%)
May 29, 2019 3.960 4.040 3.840 3.960 349,879 -0.05(-1.25%)
May 28, 2019 4.230 4.250 3.980 4.010 346,682 -0.22(-5.20%)
May 24, 2019 4.130 4.300 4.090 4.230 308,900 +0.09(+2.17%)
May 23, 2019 4.280 4.310 4.100 4.140 218,390 -0.12(-2.82%)
May 22, 2019 4.170 4.330 4.090 4.260 277,331 +0.09(+2.16%)
May 21, 2019 4.330 4.370 4.050 4.170 335,136 -0.08(-1.88%)
May 20, 2019 4.450 4.600 4.200 4.250 322,231 -0.26(-5.76%)
May 17, 2019 4.380 4.720 4.340 4.510 699,200 +0.18(+4.16%)
May 16, 2019 4.350 4.410 4.280 4.330 223,836 -0.08(-1.81%)
May 15, 2019 4.420 4.650 4.350 4.410 631,062 +0.10(+2.32%)
May 14, 2019 4.170 4.390 4.160 4.310 245,956 +0.12(+2.86%)
May 13, 2019 4.250 4.310 4.060 4.190 359,472 -0.18(-4.12%)
May 10, 2019 4.250 4.490 4.220 4.370 541,400 +0.16(+3.80%)
May 09, 2019 3.980 4.291 3.833 4.210 562,812 +0.24(+6.05%)
May 08, 2019 3.620 4.090 3.370 3.970 793,646 +0.44(+12.46%)
May 07, 2019 3.470 3.560 3.470 3.530 354,917 +0.00(+0.00%)
May 06, 2019 3.430 3.565 3.370 3.530 181,011 +0.06(+1.73%)
May 03, 2019 3.560 3.630 3.430 3.470 255,000 -0.09(-2.53%)
May 02, 2019 3.410 3.580 3.360 3.560 190,835 +0.12(+3.49%)
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.