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 )

7.880 -0.030 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2011 5.250 5.250 4.900 5.070 30,750 +0.16(+3.26%)
Aug 30, 2011 5.060 5.060 4.880 4.910 7,200 -0.14(-2.77%)
Aug 29, 2011 5.120 5.190 5.050 5.050 7,725 +0.05(+1.00%)
Aug 26, 2011 4.930 5.050 4.930 5.000 9,717 -0.35(-6.54%)
Aug 25, 2011 5.200 5.430 5.160 5.350 11,695 +0.11(+2.10%)
Aug 24, 2011 4.940 5.320 4.910 5.240 13,845 +0.31(+6.29%)
Aug 23, 2011 4.800 4.960 4.790 4.930 14,630 +0.06(+1.23%)
Aug 22, 2011 4.660 4.970 4.660 4.870 30,601 +0.21(+4.51%)
Aug 19, 2011 4.810 4.830 4.660 4.660 37,797 -0.20(-4.12%)
Aug 18, 2011 5.050 5.090 4.850 4.860 14,729 -0.32(-6.18%)
Aug 17, 2011 5.340 5.370 5.160 5.180 5,850 -0.16(-3.00%)
Aug 16, 2011 5.360 5.400 5.290 5.340 4,300 +0.00(+0.00%)
Aug 15, 2011 5.050 5.420 5.050 5.340 8,016 +0.24(+4.71%)
Aug 12, 2011 5.110 5.130 5.090 5.100 2,943 -0.01(-0.20%)
Aug 11, 2011 5.130 5.230 5.060 5.110 3,057 -0.04(-0.78%)
Aug 10, 2011 4.510 5.170 4.510 5.150 11,839 +0.25(+5.10%)
Aug 09, 2011 4.970 4.970 4.620 4.900 15,191 +0.09(+1.87%)
Aug 08, 2011 4.870 4.920 4.760 4.810 13,540 -0.28(-5.50%)
Aug 05, 2011 4.990 5.170 4.690 5.090 44,960 -0.10(-1.93%)
Aug 04, 2011 5.440 5.510 5.180 5.190 21,204 -0.38(-6.82%)
Aug 03, 2011 5.430 5.690 5.240 5.570 7,343 +0.17(+3.15%)
Aug 02, 2011 5.500 5.660 5.330 5.400 13,257 -0.20(-3.57%)
Jul 29, 2011 5.760 5.860 5.580 5.600 80,703 -0.17(-2.95%)
Jul 28, 2011 5.750 5.820 5.710 5.770 17,627 +0.03(+0.52%)
Jul 27, 2011 5.820 5.870 5.650 5.740 19,035 -0.21(-3.53%)
Jul 26, 2011 6.120 6.120 5.950 5.950 20,222 -0.20(-3.25%)
Jul 25, 2011 5.800 6.160 5.800 6.150 43,150 -0.13(-2.07%)
Jul 22, 2011 6.300 6.300 6.160 6.280 16,133 +0.00(+0.00%)
Jul 21, 2011 6.300 6.340 6.280 6.280 1,900 +0.01(+0.16%)
Jul 20, 2011 6.300 6.400 6.240 6.270 6,200 -0.08(-1.26%)
Jul 19, 2011 6.300 6.350 6.210 6.350 3,018 +0.05(+0.79%)
Jul 18, 2011 6.270 6.320 6.240 6.300 6,021 +0.03(+0.48%)
Jul 15, 2011 6.350 6.370 6.270 6.270 3,150 -0.04(-0.63%)
Jul 14, 2011 6.520 6.690 6.300 6.310 5,667 -0.20(-3.07%)
Jul 13, 2011 6.320 6.510 6.320 6.510 7,277 +0.20(+3.17%)
Jul 12, 2011 6.360 6.360 6.290 6.310 7,443 -0.08(-1.25%)
Jul 11, 2011 6.500 6.510 6.350 6.390 19,300 -0.21(-3.18%)
Jul 08, 2011 6.670 6.670 6.560 6.600 3,300 -0.10(-1.49%)
Jul 07, 2011 6.700 6.730 6.650 6.700 15,109 -0.03(-0.45%)
Jul 06, 2011 6.770 6.780 6.730 6.730 2,000 +0.05(+0.75%)
Jul 05, 2011 6.690 6.780 6.680 6.680 25,820 +0.07(+1.06%)
Jul 04, 2011 6.530 6.850 5.710 6.610 46,005 -0.23(-3.36%)
Jun 30, 2011 6.960 6.960 6.790 6.840 2,916 -0.01(-0.15%)
Jun 29, 2011 7.010 7.010 6.760 6.850 5,036 -0.30(-4.20%)
Jun 28, 2011 6.700 7.200 6.700 7.150 26,489 +0.48(+7.20%)
Jun 27, 2011 6.670 6.670 6.670 6.670 98,998 -0.03(-0.45%)
Jun 24, 2011 6.750 6.820 6.700 6.700 3,794 +0.03(+0.45%)
Jun 23, 2011 6.470 6.740 6.470 6.670 40,877 -0.02(-0.30%)
Jun 22, 2011 6.760 6.810 6.690 6.690 16,805 +0.02(+0.30%)
Jun 21, 2011 6.740 6.820 6.670 6.670 32,136 +0.05(+0.76%)
Jun 20, 2011 6.570 6.680 6.590 6.620 30,737 +0.12(+1.85%)
Jun 17, 2011 6.630 6.680 6.500 6.500 15,905 +0.00(+0.00%)
Jun 16, 2011 6.600 6.670 6.500 6.500 13,394 -0.07(-1.07%)
Jun 15, 2011 6.770 6.790 6.570 6.570 7,100 -0.18(-2.67%)
Jun 14, 2011 6.870 6.870 6.730 6.750 2,125 -0.10(-1.46%)
Jun 13, 2011 6.970 6.970 6.700 6.850 5,067 -0.20(-2.84%)
Jun 10, 2011 7.500 7.500 7.050 7.050 20,812 -0.43(-5.75%)
Jun 09, 2011 7.620 7.620 7.460 7.480 7,700 -0.04(-0.53%)
Jun 08, 2011 7.700 7.750 7.490 7.520 8,362 -0.25(-3.22%)
Jun 07, 2011 7.580 7.850 7.400 7.770 30,150 +0.53(+7.32%)
Jun 06, 2011 8.250 8.390 7.240 7.240 67,978 +0.01(+0.14%)
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.