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 )

6.595 +0.045 (+0.69%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 26, 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 25, 2024 6.640 6.660 6.505 6.550 614,137 -0.13(-1.95%)
Apr 24, 2024 6.540 6.765 6.480 6.680 927,599 +0.13(+1.98%)
Apr 23, 2024 6.340 6.560 6.300 6.550 758,900 +0.19(+2.99%)
Apr 22, 2024 6.020 6.385 5.970 6.360 923,816 +0.40(+6.71%)
Apr 19, 2024 5.860 6.000 5.850 5.960 522,790 +0.06(+1.02%)
Apr 18, 2024 5.880 6.220 5.830 5.900 749,587 +0.02(+0.34%)
Apr 17, 2024 6.090 6.160 5.860 5.880 494,129 -0.16(-2.65%)
Apr 16, 2024 5.910 6.070 5.830 6.040 1,308,467 +0.09(+1.51%)
Apr 15, 2024 6.010 6.070 5.790 5.950 1,834,041 -0.09(-1.49%)
Apr 12, 2024 6.300 6.300 5.975 6.040 1,059,738 -0.26(-4.13%)
Apr 11, 2024 6.300 6.420 6.151 6.300 588,669 +0.04(+0.64%)
Apr 10, 2024 6.500 6.500 6.200 6.260 724,323 -0.37(-5.58%)
Apr 09, 2024 6.600 6.720 6.530 6.630 837,976 +0.01(+0.15%)
Apr 08, 2024 6.510 6.710 6.510 6.620 886,997 +0.11(+1.69%)
Apr 05, 2024 6.420 6.570 6.340 6.510 669,920 +0.09(+1.40%)
Apr 04, 2024 6.670 6.825 6.410 6.420 488,229 -0.22(-3.31%)
Apr 03, 2024 6.610 6.670 6.530 6.640 765,882 -0.02(-0.30%)
Apr 02, 2024 6.790 6.835 6.650 6.660 455,147 -0.13(-1.91%)
Apr 01, 2024 6.860 6.860 6.710 6.790 524,708 -0.08(-1.16%)
Mar 28, 2024 6.830 6.825 6.825 6.870 822,513 +0.07(+1.03%)
Mar 27, 2024 6.790 6.905 6.770 6.800 664,022 +0.04(+0.59%)
Mar 26, 2024 6.710 6.810 6.640 6.760 667,096 +0.11(+1.65%)
Mar 25, 2024 6.600 6.700 6.580 6.650 916,778 +0.11(+1.68%)
Mar 22, 2024 6.640 6.705 6.490 6.540 805,729 -0.10(-1.51%)
Mar 21, 2024 6.660 6.765 6.495 6.640 1,013,035 -0.03(-0.45%)
Mar 20, 2024 6.820 6.820 6.610 6.670 937,497 -0.15(-2.20%)
Mar 19, 2024 6.880 6.925 6.700 6.820 537,704 -0.07(-1.02%)
Mar 18, 2024 6.990 6.990 6.820 6.890 464,999 -0.04(-0.58%)
Mar 15, 2024 6.900 7.030 6.870 6.930 687,467 +0.01(+0.14%)
Mar 14, 2024 7.070 7.070 6.820 6.920 1,000,323 -0.13(-1.84%)
Mar 13, 2024 6.800 7.050 6.791 7.050 1,067,510 +0.26(+3.83%)
Mar 12, 2024 6.770 6.860 6.690 6.790 557,854 +0.04(+0.59%)
Mar 11, 2024 6.830 6.900 6.710 6.750 973,512 -0.01(-0.15%)
Mar 08, 2024 6.930 6.940 6.730 6.760 915,581 -0.14(-2.03%)
Mar 07, 2024 6.940 7.150 6.810 6.900 1,525,463 +0.08(+1.17%)
Mar 06, 2024 6.980 7.050 6.531 6.820 1,458,611 +0.17(+2.56%)
Mar 05, 2024 6.730 6.760 6.540 6.650 1,137,498 -0.05(-0.75%)
Mar 04, 2024 6.770 6.935 6.675 6.700 1,483,846 -0.08(-1.18%)
Mar 01, 2024 7.030 7.380 6.760 6.780 1,436,119 -0.25(-3.56%)
Feb 29, 2024 6.440 7.180 6.290 7.030 3,308,523 +1.02(+16.97%)
Feb 28, 2024 5.980 6.085 5.935 6.010 559,865 -0.01(-0.17%)
Feb 27, 2024 6.020 6.170 6.020 6.020 486,996 +0.02(+0.33%)
Feb 26, 2024 5.690 6.020 5.620 6.000 690,421 +0.27(+4.71%)
Feb 23, 2024 5.740 5.775 5.580 5.730 588,700 +0.04(+0.70%)
Feb 22, 2024 5.790 5.830 5.565 5.690 538,609 -0.12(-2.07%)
Feb 21, 2024 5.900 5.900 5.755 5.810 472,832 -0.08(-1.36%)
Feb 20, 2024 5.930 5.990 5.850 5.890 564,095 -0.08(-1.34%)
Feb 16, 2024 6.050 6.090 5.915 5.970 540,140 -0.13(-2.13%)
Feb 15, 2024 6.060 6.210 5.995 6.100 724,379 +0.09(+1.50%)
Feb 14, 2024 6.270 6.270 5.870 6.010 663,910 -0.18(-2.91%)
Feb 13, 2024 6.220 6.280 6.145 6.190 843,245 -0.12(-1.90%)
Feb 12, 2024 6.180 6.370 6.160 6.310 710,837 +0.14(+2.27%)
Feb 09, 2024 6.220 6.240 6.150 6.170 584,658 -0.04(-0.64%)
Feb 08, 2024 6.110 6.225 6.030 6.210 397,456 +0.12(+1.97%)
Feb 07, 2024 6.220 6.220 6.010 6.090 478,317 -0.12(-1.93%)
Feb 06, 2024 6.110 6.310 6.055 6.210 663,288 +0.09(+1.47%)
Feb 05, 2024 6.060 6.150 5.965 6.120 642,344 -0.02(-0.33%)
Feb 02, 2024 6.060 6.200 6.010 6.140 423,935 -0.01(-0.16%)
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.