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 )

7.540 -0.120 (-1.57%)
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, 2012 5.810 5.870 5.680 5.800 7,800 +0.19(+3.39%)
Apr 27, 2012 5.820 5.820 5.550 5.610 3,410 +0.09(+1.63%)
Apr 26, 2012 5.540 5.580 5.510 5.520 2,600 -0.05(-0.90%)
Apr 25, 2012 5.570 5.570 5.570 5.570 381 -0.02(-0.36%)
Apr 24, 2012 5.320 5.590 5.320 5.590 9,050 +0.17(+3.14%)
Apr 23, 2012 5.670 5.670 5.420 5.420 1,759 -0.21(-3.73%)
Apr 20, 2012 5.580 5.630 5.580 5.630 4,754 +0.02(+0.36%)
Apr 19, 2012 5.650 5.650 5.590 5.610 21,172 -0.04(-0.71%)
Apr 18, 2012 5.630 5.760 5.550 5.650 30,563 +0.09(+1.62%)
Apr 17, 2012 5.470 5.590 5.470 5.560 1,400 +0.12(+2.21%)
Apr 16, 2012 5.460 5.490 5.400 5.440 19,924 -0.06(-1.09%)
Apr 13, 2012 5.510 5.510 5.410 5.500 26,400 -0.01(-0.18%)
Apr 12, 2012 5.480 5.620 5.410 5.510 21,418 +0.01(+0.18%)
Apr 11, 2012 5.560 5.640 5.390 5.500 43,454 -0.02(-0.36%)
Apr 10, 2012 5.480 5.550 5.410 5.520 23,741 +0.16(+2.99%)
Apr 09, 2012 5.470 5.470 5.350 5.360 8,217 -0.06(-1.11%)
Apr 05, 2012 5.510 5.570 5.410 5.420 18,420 -0.08(-1.45%)
Apr 04, 2012 5.770 5.770 5.460 5.500 60,931 -0.20(-3.51%)
Apr 03, 2012 5.550 5.800 5.550 5.700 31,726 +0.15(+2.70%)
Apr 02, 2012 5.510 5.550 5.410 5.550 24,131 +0.04(+0.73%)
Mar 30, 2012 5.470 5.520 5.410 5.510 17,700 +0.02(+0.36%)
Mar 29, 2012 5.310 5.510 5.310 5.490 33,726 +0.09(+1.67%)
Mar 28, 2012 5.380 5.450 5.380 5.400 10,500 +0.05(+0.93%)
Mar 27, 2012 5.350 5.350 5.270 5.350 22,450 -0.06(-1.11%)
Mar 26, 2012 5.250 5.410 5.250 5.410 8,300 +0.18(+3.44%)
Mar 23, 2012 5.140 5.240 5.140 5.230 16,069 -0.02(-0.38%)
Mar 22, 2012 5.250 5.250 5.250 5.250 549 +0.04(+0.77%)
Mar 21, 2012 5.250 5.250 5.150 5.210 4,052 -0.09(-1.70%)
Mar 20, 2012 5.150 5.420 5.150 5.300 195,087 +0.06(+1.15%)
Mar 19, 2012 5.250 5.300 5.220 5.240 3,504 -0.01(-0.19%)
Mar 16, 2012 5.250 5.260 5.220 5.250 1,488 -0.02(-0.38%)
Mar 15, 2012 5.310 5.310 5.270 5.270 2,815 +0.04(+0.76%)
Mar 14, 2012 5.310 5.310 5.200 5.230 60,128 -0.12(-2.24%)
Mar 13, 2012 5.230 5.350 5.230 5.350 9,230 +0.16(+3.08%)
Mar 12, 2012 5.190 5.230 5.180 5.190 4,660 -0.01(-0.19%)
Mar 09, 2012 5.180 5.210 5.170 5.200 13,136 -0.06(-1.14%)
Mar 08, 2012 5.120 5.260 5.090 5.260 37,471 -0.04(-0.75%)
Mar 07, 2012 5.100 5.350 5.060 5.300 10,052 +0.20(+3.92%)
Mar 06, 2012 4.990 5.100 4.990 5.100 8,384 +0.09(+1.80%)
Mar 05, 2012 5.160 5.190 4.960 5.010 10,668 -0.09(-1.76%)
Mar 02, 2012 5.010 5.110 5.010 5.100 3,880 +0.14(+2.82%)
Mar 01, 2012 4.980 5.100 4.950 4.960 9,149 -0.01(-0.20%)
Feb 29, 2012 4.990 5.010 4.860 4.970 4,100 -0.09(-1.78%)
Feb 28, 2012 5.080 5.110 5.060 5.060 7,906 -0.04(-0.78%)
Feb 27, 2012 5.180 5.180 5.070 5.100 13,009 -0.17(-3.23%)
Feb 24, 2012 5.160 5.300 5.160 5.270 1,212 -0.03(-0.57%)
Feb 23, 2012 5.300 5.320 5.300 5.300 2,395 -0.08(-1.49%)
Feb 22, 2012 5.160 5.400 5.160 5.380 9,550 +0.10(+1.89%)
Feb 21, 2012 5.360 5.360 5.280 5.280 906 -0.07(-1.31%)
Feb 17, 2012 5.350 5.350 5.350 0 +0.13(+2.49%)
Feb 16, 2012 5.350 5.370 5.220 5.220 3,800 -0.08(-1.51%)
Feb 15, 2012 5.330 5.350 5.100 5.300 8,000 -0.03(-0.56%)
Feb 14, 2012 5.300 5.350 5.190 5.330 7,500 +0.05(+0.95%)
Feb 13, 2012 5.290 5.300 5.250 5.280 109,268 +0.10(+1.93%)
Feb 10, 2012 5.190 5.250 5.170 5.180 34,635 -0.03(-0.58%)
Feb 09, 2012 5.450 5.490 5.210 5.210 14,072 -0.29(-5.27%)
Feb 08, 2012 5.150 5.500 5.150 5.500 16,650 +0.31(+5.97%)
Feb 07, 2012 5.190 5.190 5.190 5.190 2,450 +0.00(+0.00%)
Feb 06, 2012 5.050 5.190 5.010 5.190 9,000 +0.15(+2.98%)
Feb 03, 2012 5.030 5.110 4.950 5.040 55,571 +0.03(+0.60%)
Feb 02, 2012 5.050 5.050 5.000 5.010 6,750 +0.02(+0.40%)
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.