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 )

5.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2018 7.000 7.050 6.650 6.750 237,827 -0.25(-3.57%)
Apr 27, 2018 7.000 7.050 6.900 7.000 113,122 +0.05(+0.72%)
Apr 26, 2018 7.000 7.050 6.900 6.950 229,304 +0.00(+0.00%)
Apr 25, 2018 6.900 7.050 6.900 6.950 98,823 +0.00(+0.00%)
Apr 24, 2018 6.900 7.075 6.800 6.950 234,976 +0.05(+0.72%)
Apr 23, 2018 6.950 7.000 6.750 6.900 241,112 +0.00(+0.00%)
Apr 20, 2018 7.100 7.200 6.900 6.900 234,643 -0.25(-3.50%)
Apr 19, 2018 7.300 7.350 7.100 7.150 217,763 -0.15(-2.05%)
Apr 18, 2018 7.350 7.400 7.300 7.300 159,759 -0.10(-1.35%)
Apr 17, 2018 7.550 7.550 7.350 7.400 180,813 -0.10(-1.33%)
Apr 16, 2018 7.500 7.600 7.400 7.500 86,981 +0.05(+0.67%)
Apr 13, 2018 7.200 7.550 7.200 7.450 502,434 +0.25(+3.47%)
Apr 12, 2018 7.200 7.300 7.100 7.200 220,424 +0.05(+0.70%)
Apr 11, 2018 7.100 7.200 7.050 7.150 120,540 +0.00(+0.00%)
Apr 10, 2018 7.300 7.300 7.100 7.150 216,529 -0.10(-1.38%)
Apr 09, 2018 7.300 7.300 7.150 7.250 185,343 +0.00(+0.00%)
Apr 06, 2018 7.250 7.450 7.200 7.250 132,819 -0.05(-0.68%)
Apr 05, 2018 7.100 7.350 7.100 7.300 72,345 +0.20(+2.82%)
Apr 04, 2018 6.750 7.150 6.700 7.100 175,578 +0.30(+4.41%)
Apr 03, 2018 6.850 6.950 6.555 6.800 184,797 +0.00(+0.00%)
Apr 02, 2018 7.100 7.100 6.750 6.800 267,630 -0.30(-4.23%)
Mar 29, 2018 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 28, 2018 7.100 7.200 7.050 7.100 201,636 -0.05(-0.70%)
Mar 27, 2018 7.150 7.300 7.050 7.150 213,103 +0.05(+0.70%)
Mar 26, 2018 7.100 7.200 7.000 7.100 251,358 +0.05(+0.71%)
Mar 23, 2018 7.250 7.400 7.000 7.050 297,524 -0.25(-3.42%)
Mar 22, 2018 7.350 7.500 7.300 7.300 280,864 -0.05(-0.68%)
Mar 21, 2018 7.300 7.400 7.210 7.350 138,317 +0.00(+0.00%)
Mar 20, 2018 7.350 7.450 7.150 7.350 283,277 +0.05(+0.68%)
Mar 19, 2018 7.200 7.500 7.150 7.300 131,391 +0.05(+0.69%)
Mar 16, 2018 7.250 7.350 7.100 7.250 515,097 +0.00(+0.00%)
Mar 15, 2018 7.300 7.400 7.100 7.250 282,161 -0.05(-0.68%)
Mar 14, 2018 7.400 7.450 7.300 7.300 143,171 -0.10(-1.35%)
Mar 13, 2018 7.550 7.550 7.300 7.400 188,278 -0.05(-0.67%)
Mar 12, 2018 7.400 7.675 7.375 7.450 401,979 +0.05(+0.68%)
Mar 09, 2018 7.450 7.550 7.350 7.400 202,170 -0.05(-0.67%)
Mar 08, 2018 7.250 7.450 7.250 7.450 287,171 +0.20(+2.76%)
Mar 07, 2018 7.300 7.450 7.200 7.250 339,438 +0.00(+0.00%)
Mar 06, 2018 7.350 7.400 7.000 7.250 228,467 -0.05(-0.68%)
Mar 05, 2018 7.050 7.400 7.025 7.300 413,216 +0.20(+2.82%)
Mar 02, 2018 6.950 7.100 6.900 7.100 214,335 +0.10(+1.43%)
Mar 01, 2018 7.000 7.250 6.900 7.000 242,507 +0.05(+0.72%)
Feb 28, 2018 7.100 7.250 6.700 6.950 230,893 -0.05(-0.71%)
Feb 27, 2018 6.600 7.500 6.272 7.000 1,208,635 +0.30(+4.48%)
Feb 26, 2018 6.900 6.950 6.600 6.700 225,317 -0.25(-3.60%)
Feb 23, 2018 7.050 7.100 6.900 6.950 201,217 -0.05(-0.71%)
Feb 22, 2018 7.000 7.050 6.850 7.000 172,329 +0.05(+0.72%)
Feb 21, 2018 7.000 7.150 6.900 6.950 190,033 -0.05(-0.71%)
Feb 20, 2018 7.050 7.160 6.850 7.000 263,855 -0.10(-1.41%)
Feb 16, 2018 7.100 7.100 7.100 0 -0.10(-1.39%)
Feb 15, 2018 7.150 7.250 7.000 7.200 250,010 +0.10(+1.41%)
Feb 14, 2018 6.950 7.200 6.850 7.100 655,335 +0.15(+2.16%)
Feb 13, 2018 7.000 7.050 6.950 6.950 46,988 -0.05(-0.71%)
Feb 12, 2018 7.050 7.125 6.950 7.000 154,311 +0.00(+0.00%)
Feb 09, 2018 7.000 7.100 6.600 7.000 673,872 +0.05(+0.72%)
Feb 08, 2018 7.000 7.000 6.850 6.950 340,256 +0.00(+0.00%)
Feb 07, 2018 6.850 7.025 6.850 6.950 334,421 +0.05(+0.72%)
Feb 06, 2018 6.750 7.000 6.600 6.900 331,889 +0.00(+0.00%)
Feb 05, 2018 7.050 7.050 6.875 6.900 306,698 -0.15(-2.13%)
Feb 02, 2018 7.150 7.150 6.925 7.050 231,878 -0.15(-2.08%)
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.