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 (%)
Sep 30, 2016 9.140 9.350 9.140 9.250 17,902 +0.11(+1.20%)
Sep 29, 2016 9.230 9.330 9.140 9.140 8,300 -0.12(-1.30%)
Sep 28, 2016 9.320 9.360 9.220 9.260 8,685 -0.03(-0.32%)
Sep 27, 2016 8.900 9.380 8.900 9.290 20,235 +0.14(+1.53%)
Sep 26, 2016 9.180 9.340 8.930 9.150 44,763 +0.00(+0.00%)
Sep 23, 2016 9.240 9.390 9.130 9.150 21,563 +0.00(+0.00%)
Sep 22, 2016 9.140 9.250 8.960 9.150 26,709 +0.10(+1.10%)
Sep 21, 2016 9.190 9.230 9.000 9.050 19,860 -0.09(-0.98%)
Sep 20, 2016 9.340 9.340 9.060 9.140 27,816 -0.08(-0.87%)
Sep 19, 2016 9.280 9.350 9.070 9.220 19,006 -0.05(-0.54%)
Sep 16, 2016 9.120 9.350 9.050 9.270 28,145 +0.06(+0.65%)
Sep 15, 2016 8.900 9.310 8.840 9.210 118,150 +0.61(+7.09%)
Sep 14, 2016 8.850 8.910 8.480 8.600 23,530 -0.25(-2.82%)
Sep 13, 2016 8.990 9.080 8.820 8.850 74,654 -0.22(-2.43%)
Sep 12, 2016 8.440 9.100 8.440 9.070 72,589 +0.39(+4.49%)
Sep 09, 2016 8.710 8.750 8.580 8.680 59,881 -0.12(-1.36%)
Sep 08, 2016 8.630 8.870 8.630 8.800 9,161 +0.01(+0.11%)
Sep 07, 2016 8.800 8.910 8.700 8.790 29,693 +0.03(+0.34%)
Sep 06, 2016 8.320 8.820 8.320 8.760 45,286 +0.31(+3.67%)
Sep 02, 2016 8.450 8.450 8.450 0 +0.03(+0.36%)
Sep 01, 2016 8.680 8.690 8.340 8.420 23,947 -0.28(-3.22%)
Aug 31, 2016 8.550 8.790 8.500 8.700 25,681 -0.02(-0.23%)
Aug 30, 2016 8.230 8.840 8.230 8.720 31,130 +0.44(+5.31%)
Aug 29, 2016 8.050 8.290 7.980 8.280 24,179 +0.24(+2.99%)
Aug 26, 2016 8.050 8.110 7.940 8.040 15,728 -0.03(-0.37%)
Aug 25, 2016 8.160 8.200 8.060 8.070 21,521 -0.19(-2.30%)
Aug 24, 2016 8.450 8.450 8.220 8.260 25,722 -0.20(-2.36%)
Aug 23, 2016 8.510 8.540 8.410 8.460 17,514 +0.03(+0.36%)
Aug 22, 2016 8.760 8.840 8.400 8.430 96,144 -0.07(-0.82%)
Aug 19, 2016 8.360 8.590 8.190 8.500 41,328 +0.30(+3.66%)
Aug 18, 2016 8.050 8.300 8.040 8.200 28,000 +0.08(+0.99%)
Aug 17, 2016 8.180 8.230 8.040 8.120 46,501 -0.15(-1.81%)
Aug 16, 2016 8.400 8.450 8.230 8.270 33,915 -0.11(-1.31%)
Aug 15, 2016 8.730 8.730 8.320 8.380 49,008 -0.30(-3.46%)
Aug 12, 2016 8.320 9.030 8.220 8.680 77,120 +0.39(+4.70%)
Aug 11, 2016 7.970 8.315 7.840 8.290 83,703 +0.44(+5.61%)
Aug 10, 2016 7.240 8.050 7.000 7.850 99,973 +0.35(+4.67%)
Aug 09, 2016 7.630 7.670 7.450 7.500 36,851 -0.08(-1.06%)
Aug 08, 2016 7.390 7.630 7.270 7.580 22,050 +0.24(+3.27%)
Aug 05, 2016 7.490 7.490 7.340 7.340 3,713 +0.05(+0.69%)
Aug 04, 2016 7.360 7.420 7.200 7.290 19,963 -0.03(-0.41%)
Aug 03, 2016 7.120 7.390 7.120 7.320 16,171 +0.08(+1.10%)
Aug 02, 2016 7.360 7.360 7.110 7.240 86,965 -0.10(-1.36%)
Jul 29, 2016 7.340 7.340 7.340 0 +0.09(+1.24%)
Jul 28, 2016 7.110 7.260 7.070 7.250 60,081 -0.01(-0.14%)
Jul 27, 2016 7.440 7.500 7.100 7.260 173,190 +0.22(+3.12%)
Jul 26, 2016 7.010 7.530 6.950 7.040 140,327 +0.11(+1.59%)
Jul 25, 2016 6.680 7.100 6.530 6.930 213,891 +0.25(+3.74%)
Jul 22, 2016 6.650 6.730 6.550 6.680 5,640 +0.05(+0.75%)
Jul 21, 2016 6.750 6.810 6.580 6.630 18,815 -0.15(-2.21%)
Jul 20, 2016 6.760 6.910 6.750 6.780 29,315 +0.03(+0.44%)
Jul 19, 2016 6.720 6.920 6.600 6.750 18,580 -0.05(-0.74%)
Jul 18, 2016 6.450 6.820 6.450 6.800 14,030 +0.27(+4.13%)
Jul 15, 2016 6.510 6.530 6.470 6.530 6,300 +0.01(+0.15%)
Jul 14, 2016 6.620 6.620 6.500 6.520 12,200 -0.05(-0.76%)
Jul 13, 2016 6.810 6.850 6.540 6.570 74,376 -0.32(-4.64%)
Jul 12, 2016 6.850 7.110 6.830 6.890 84,246 +0.05(+0.73%)
Jul 11, 2016 6.560 6.840 6.550 6.840 43,855 +0.28(+4.27%)
Jul 08, 2016 6.570 6.320 6.560 56,339 +0.24(+3.80%)
Jul 07, 2016 6.080 6.420 6.040 6.320 57,865 +0.76(+13.67%)
Jul 05, 2016 5.550 5.650 5.470 5.560 10,228 -0.12(-2.11%)
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.