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 )

7.590 +0.070 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2016 5.420 5.420 5.420 0 +0.17(+3.24%)
Jun 29, 2016 5.500 5.500 5.250 5.250 16,626 -0.21(-3.85%)
Jun 28, 2016 5.400 5.460 5.220 5.460 21,201 +0.13(+2.44%)
Jun 27, 2016 5.530 5.620 5.080 5.330 20,270 -0.09(-1.66%)
Jun 24, 2016 5.280 5.440 5.280 5.420 16,624 -0.09(-1.63%)
Jun 23, 2016 5.570 5.600 5.430 5.510 16,460 -0.06(-1.08%)
Jun 22, 2016 5.660 5.660 5.450 5.570 26,702 -0.13(-2.28%)
Jun 21, 2016 5.840 5.860 5.680 5.700 34,509 -0.15(-2.56%)
Jun 20, 2016 6.190 6.190 5.800 5.850 34,450 -0.17(-2.82%)
Jun 17, 2016 6.120 6.250 5.940 6.020 29,579 -0.05(-0.82%)
Jun 16, 2016 5.980 6.090 5.850 6.070 20,430 +0.06(+1.00%)
Jun 15, 2016 5.990 6.120 5.850 6.010 27,196 +0.09(+1.52%)
Jun 14, 2016 6.190 6.190 5.720 5.920 57,716 +0.07(+1.20%)
Jun 13, 2016 5.770 5.850 5.530 5.850 41,400 +0.06(+1.04%)
Jun 10, 2016 5.800 5.930 5.710 5.790 64,058 -0.01(-0.17%)
Jun 09, 2016 5.850 5.860 5.740 5.800 70,415 -0.05(-0.85%)
Jun 08, 2016 6.100 6.120 5.850 5.850 31,195 -0.40(-6.40%)
Jun 07, 2016 6.210 6.300 6.200 6.250 11,884 +0.05(+0.81%)
Jun 06, 2016 6.230 6.400 6.080 6.200 22,731 +0.00(+0.00%)
Jun 03, 2016 6.110 6.230 6.020 6.200 35,493 +0.11(+1.81%)
Jun 02, 2016 5.880 6.350 5.880 6.090 96,907 +0.20(+3.40%)
Jun 01, 2016 5.890 5.970 5.700 5.890 20,210 -0.05(-0.84%)
May 31, 2016 6.180 6.290 5.880 5.940 147,148 -0.17(-2.78%)
May 30, 2016 6.290 6.290 6.000 6.110 68,444 -0.21(-3.32%)
May 27, 2016 5.140 6.550 4.710 6.320 416,659 +1.36(+27.42%)
May 26, 2016 4.700 5.050 4.540 4.960 88,167 +0.34(+7.36%)
May 25, 2016 4.430 4.740 4.330 4.620 184,836 +0.32(+7.44%)
May 24, 2016 4.800 4.800 4.140 4.300 136,260 -0.59(-12.07%)
May 20, 2016 4.890 4.890 4.890 0 -0.05(-1.01%)
May 19, 2016 5.220 5.220 4.780 4.940 56,775 -0.31(-5.90%)
May 18, 2016 5.300 5.410 5.230 5.250 43,885 -0.13(-2.42%)
May 17, 2016 5.830 5.830 5.330 5.380 68,637 -0.27(-4.78%)
May 16, 2016 5.870 5.910 5.600 5.650 16,144 -0.10(-1.74%)
May 13, 2016 5.780 5.830 5.680 5.750 11,454 +0.03(+0.52%)
May 12, 2016 5.890 5.890 5.600 5.720 29,933 -0.20(-3.38%)
May 11, 2016 5.760 6.000 5.720 5.920 13,784 +0.14(+2.42%)
May 10, 2016 5.910 6.350 5.740 5.780 43,173 -0.32(-5.25%)
May 09, 2016 6.150 6.200 6.040 6.100 10,750 +0.12(+2.01%)
May 06, 2016 6.050 6.120 5.960 5.980 13,580 -0.13(-2.13%)
May 05, 2016 6.240 6.350 6.010 6.110 18,920 -0.10(-1.61%)
May 04, 2016 6.280 6.500 6.210 6.210 29,015 -0.19(-2.97%)
May 03, 2016 6.470 6.530 6.350 6.400 24,570 -0.19(-2.88%)
May 02, 2016 6.710 6.710 6.480 6.590 14,483 -0.14(-2.08%)
Apr 29, 2016 6.810 6.810 6.570 6.730 20,752 -0.01(-0.15%)
Apr 28, 2016 6.750 6.780 6.560 6.740 26,311 +0.07(+1.05%)
Apr 27, 2016 7.180 7.180 6.620 6.670 17,045 -0.42(-5.92%)
Apr 26, 2016 6.610 7.160 6.610 7.090 25,735 +0.43(+6.46%)
Apr 25, 2016 6.900 6.950 6.660 6.660 11,627 -0.11(-1.62%)
Apr 22, 2016 6.780 6.860 6.700 6.770 14,816 +0.01(+0.15%)
Apr 21, 2016 6.940 6.940 6.740 6.760 21,363 -0.11(-1.60%)
Apr 20, 2016 6.990 6.990 6.820 6.870 26,072 -0.10(-1.43%)
Apr 19, 2016 6.940 7.000 6.770 6.970 34,342 +0.06(+0.87%)
Apr 18, 2016 6.550 6.960 6.550 6.910 9,153 +0.05(+0.73%)
Apr 15, 2016 6.880 7.090 6.750 6.860 30,818 -0.03(-0.44%)
Apr 14, 2016 6.680 6.920 6.680 6.890 55,915 +0.15(+2.23%)
Apr 13, 2016 6.520 6.790 6.270 6.740 84,218 +0.42(+6.65%)
Apr 12, 2016 6.440 6.660 6.240 6.320 33,419 -0.07(-1.10%)
Apr 11, 2016 6.030 6.470 5.850 6.390 51,696 +0.54(+9.23%)
Apr 08, 2016 5.720 5.870 5.630 5.850 173,649 +0.24(+4.28%)
Apr 07, 2016 5.820 5.990 5.580 5.610 27,044 -0.17(-2.94%)
Apr 06, 2016 5.750 5.820 5.520 5.780 53,254 -0.04(-0.69%)
Apr 05, 2016 6.030 6.030 5.800 5.820 16,942 -0.18(-3.00%)
Apr 04, 2016 5.920 6.050 5.670 6.000 23,118 +0.29(+5.08%)
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.