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 )

5.665 -0.045 (-0.79%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 10, 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 (%)
Jul 31, 2009 2.250 2.320 2.010 2.260 152,557 +0.04(+1.80%)
Jul 30, 2009 2.240 2.242 2.210 2.220 139,893 -0.02(-0.89%)
Jul 29, 2009 2.240 2.240 2.200 2.240 59,669 +0.00(+0.00%)
Jul 28, 2009 2.220 2.240 2.190 2.240 92,148 +0.00(+0.00%)
Jul 27, 2009 2.222 2.250 2.210 2.240 87,384 +0.00(+0.00%)
Jul 24, 2009 2.200 2.240 2.190 2.240 146,841 +0.00(+0.00%)
Jul 23, 2009 2.240 2.240 2.210 2.240 386,040 +0.00(+0.00%)
Jul 22, 2009 2.230 2.250 2.210 2.240 210,278 +0.00(+0.00%)
Jul 21, 2009 2.240 2.260 2.180 2.240 282,473 -0.02(-0.88%)
Jul 20, 2009 2.230 2.260 2.200 2.260 489,819 +0.01(+0.44%)
Jul 17, 2009 2.230 2.250 2.190 2.250 184,584 -0.01(-0.44%)
Jul 16, 2009 2.250 2.270 2.200 2.260 128,434 +0.01(+0.44%)
Jul 15, 2009 2.240 2.290 2.200 2.250 201,914 +0.08(+3.69%)
Jul 14, 2009 2.110 2.220 2.110 2.170 91,711 +0.06(+2.84%)
Jul 13, 2009 2.030 2.150 2.020 2.110 96,224 +0.06(+2.93%)
Jul 10, 2009 2.000 2.128 2.000 2.050 209,432 -0.03(-1.44%)
Jul 09, 2009 2.220 2.230 2.070 2.080 565,589 -0.12(-5.45%)
Jul 08, 2009 2.130 2.240 2.130 2.200 190,124 +0.04(+1.85%)
Jul 07, 2009 2.250 2.250 2.160 2.160 103,578 -0.09(-4.00%)
Jul 06, 2009 2.320 2.320 2.240 2.250 104,002 -0.11(-4.66%)
Jul 02, 2009 2.390 2.420 2.220 2.360 150,298 -0.10(-4.07%)
Jul 01, 2009 2.410 2.460 2.310 2.460 83,167 +0.07(+2.93%)
Jun 30, 2009 2.420 2.430 2.260 2.390 432,829 -0.03(-1.24%)
Jun 29, 2009 2.500 2.500 2.360 2.420 201,384 -0.03(-1.22%)
Jun 26, 2009 2.390 2.460 2.330 2.450 172,972 +0.09(+3.81%)
Jun 25, 2009 2.280 2.450 2.110 2.360 367,581 +0.05(+2.16%)
Jun 24, 2009 2.180 2.340 2.130 2.310 227,310 +0.14(+6.45%)
Jun 23, 2009 2.300 2.390 2.170 2.170 244,451 -0.13(-5.65%)
Jun 22, 2009 2.150 2.340 2.130 2.300 415,128 +0.13(+5.99%)
Jun 19, 2009 2.030 2.200 2.000 2.170 320,136 +0.12(+5.85%)
Jun 18, 2009 1.980 2.080 1.970 2.050 341,001 +0.07(+3.54%)
Jun 17, 2009 1.970 2.030 1.800 1.980 533,697 -0.02(-1.00%)
Jun 16, 2009 2.030 2.035 1.970 2.000 492,381 -0.03(-1.48%)
Jun 15, 2009 2.130 2.130 1.980 2.030 220,527 -0.11(-5.14%)
Jun 12, 2009 2.130 2.140 2.020 2.140 221,483 +0.04(+1.90%)
Jun 11, 2009 2.150 2.180 2.070 2.100 248,486 -0.05(-2.33%)
Jun 10, 2009 2.250 2.250 2.090 2.150 413,847 -0.09(-4.02%)
Jun 09, 2009 2.230 2.270 2.170 2.240 303,209 +0.07(+3.23%)
Jun 08, 2009 2.060 2.230 1.970 2.170 409,892 +0.13(+6.37%)
Jun 05, 2009 2.100 2.120 1.960 2.040 317,781 +0.00(+0.00%)
Jun 04, 2009 1.910 2.050 1.860 2.040 478,636 +0.18(+9.68%)
Jun 03, 2009 1.860 1.880 1.790 1.860 228,934 +0.03(+1.64%)
Jun 02, 2009 1.910 1.930 1.810 1.830 400,077 -0.04(-2.14%)
Jun 01, 2009 1.800 1.950 1.770 1.870 736,025 +0.10(+5.65%)
May 29, 2009 1.750 1.830 1.650 1.770 600,529 +0.05(+2.91%)
May 28, 2009 1.670 1.750 1.650 1.720 350,527 +0.05(+2.99%)
May 27, 2009 1.720 1.800 1.650 1.670 1,035,774 +0.02(+1.21%)
May 26, 2009 1.520 1.720 1.460 1.650 2,355,604 +0.16(+10.73%)
May 22, 2009 1.490 1.550 1.490 1.490 1,397,393 +0.01(+0.68%)
May 21, 2009 1.500 1.500 1.470 1.480 165,706 +0.00(+0.00%)
May 20, 2009 1.520 1.540 1.460 1.480 324,645 -0.02(-1.33%)
May 19, 2009 1.500 1.550 1.460 1.500 391,425 +0.03(+2.03%)
May 18, 2009 1.500 1.560 1.450 1.470 152,296 -0.02(-1.34%)
May 15, 2009 1.630 1.630 1.490 1.490 296,739 -0.09(-5.70%)
May 14, 2009 1.690 1.710 1.570 1.580 484,408 -0.06(-3.66%)
May 13, 2009 1.750 1.770 1.620 1.640 250,135 -0.12(-6.82%)
May 12, 2009 1.830 1.870 1.690 1.760 582,317 -0.10(-5.38%)
May 11, 2009 1.940 1.940 1.820 1.860 207,853 -0.03(-1.59%)
May 08, 2009 1.850 1.950 1.780 1.890 471,098 -0.05(-2.58%)
May 07, 2009 1.900 1.950 1.850 1.940 287,566 +0.02(+1.04%)
May 06, 2009 2.030 2.080 1.900 1.920 312,838 -0.07(-3.27%)
May 05, 2009 1.910 2.040 1.790 1.985 315,391 +0.11(+5.59%)
May 04, 2009 1.780 1.970 1.770 1.880 388,374 +0.15(+8.67%)
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.