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 -0.080 (-1.42%)
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 (%)
Jul 31, 2018 8.250 8.400 8.100 8.200 324,994 +0.00(+0.00%)
Jul 30, 2018 8.250 8.300 8.200 8.200 144,543 -0.10(-1.20%)
Jul 27, 2018 8.350 8.500 8.250 8.300 121,900 -0.05(-0.60%)
Jul 26, 2018 8.300 8.500 8.300 8.350 89,320 +0.00(+0.00%)
Jul 25, 2018 8.300 8.450 8.300 8.350 86,343 -0.05(-0.60%)
Jul 24, 2018 8.500 8.750 8.250 8.400 216,529 -0.05(-0.59%)
Jul 23, 2018 8.650 8.700 8.450 8.450 185,738 -0.25(-2.87%)
Jul 20, 2018 8.400 8.800 8.350 8.700 175,851 +0.25(+2.96%)
Jul 19, 2018 8.250 8.550 8.250 8.450 128,858 +0.20(+2.42%)
Jul 18, 2018 8.350 8.400 8.200 8.250 220,542 -0.10(-1.20%)
Jul 17, 2018 8.400 8.500 8.300 8.350 115,164 -0.10(-1.18%)
Jul 16, 2018 8.500 8.550 8.350 8.450 121,438 +0.00(+0.00%)
Jul 13, 2018 8.650 8.400 8.450 139,159 -0.15(-1.74%)
Jul 12, 2018 8.750 8.550 8.600 163,646 -0.15(-1.71%)
Jul 11, 2018 8.750 8.850 8.650 8.750 102,365 -0.05(-0.57%)
Jul 10, 2018 8.850 9.000 8.700 8.800 509,925 +0.00(+0.00%)
Jul 09, 2018 8.950 8.950 8.650 8.800 380,539 -0.10(-1.12%)
Jul 06, 2018 9.000 9.100 8.850 8.900 208,186 -0.05(-0.56%)
Jul 05, 2018 9.000 8.500 8.950 292,932 +0.30(+3.47%)
Jul 03, 2018 8.650 8.650 8.650 0 +0.25(+2.98%)
Jul 02, 2018 8.350 8.450 8.250 8.400 136,410 +0.00(+0.00%)
Jun 29, 2018 8.300 8.480 8.250 8.400 204,718 +0.10(+1.20%)
Jun 28, 2018 8.200 8.374 8.150 8.300 123,164 +0.05(+0.61%)
Jun 27, 2018 8.400 8.400 8.150 8.250 174,821 -0.10(-1.20%)
Jun 26, 2018 8.350 8.500 8.300 8.350 187,052 -0.05(-0.60%)
Jun 25, 2018 8.450 8.450 8.275 8.400 215,279 +0.00(+0.00%)
Jun 22, 2018 8.400 8.450 8.350 8.400 272,988 +0.05(+0.60%)
Jun 21, 2018 8.350 8.450 8.325 8.350 195,407 +0.00(+0.00%)
Jun 20, 2018 8.350 8.500 8.250 8.350 259,448 +0.00(+0.00%)
Jun 19, 2018 8.450 8.500 8.327 8.350 157,725 -0.05(-0.60%)
Jun 18, 2018 8.300 8.400 8.300 8.400 221,041 +0.10(+1.20%)
Jun 15, 2018 8.400 8.275 8.300 225,126 -0.05(-0.60%)
Jun 14, 2018 8.300 8.400 8.250 8.350 137,633 +0.05(+0.60%)
Jun 13, 2018 8.500 8.600 8.250 8.300 304,826 -0.25(-2.92%)
Jun 12, 2018 8.350 8.550 8.350 8.550 2,265,011 +0.20(+2.40%)
Jun 11, 2018 8.100 8.400 7.995 8.350 184,578 +0.30(+3.73%)
Jun 08, 2018 7.850 8.200 7.850 8.050 217,762 +0.20(+2.55%)
Jun 07, 2018 7.850 7.950 7.700 7.850 123,019 +0.05(+0.64%)
Jun 06, 2018 7.950 7.950 7.625 7.800 191,349 -0.10(-1.27%)
Jun 05, 2018 7.850 8.000 7.850 7.900 137,491 +0.00(+0.00%)
Jun 04, 2018 8.200 8.225 7.850 7.900 184,747 -0.25(-3.07%)
Jun 01, 2018 8.300 8.300 8.150 8.150 201,602 -0.05(-0.61%)
May 31, 2018 8.150 8.350 8.075 8.200 245,832 +0.00(+0.00%)
May 30, 2018 8.150 8.300 8.100 8.200 309,879 +0.15(+1.86%)
May 29, 2018 7.750 8.150 7.750 8.050 419,257 +0.25(+3.21%)
May 25, 2018 7.800 7.800 7.800 0 +0.10(+1.30%)
May 24, 2018 7.750 7.790 7.675 7.700 131,878 -0.10(-1.28%)
May 23, 2018 7.600 7.850 7.600 7.800 232,131 +0.15(+1.96%)
May 22, 2018 7.750 7.825 7.550 7.650 424,914 -0.05(-0.65%)
May 21, 2018 7.750 7.875 7.650 7.700 946,050 -0.05(-0.65%)
May 18, 2018 7.650 7.850 7.550 7.750 481,030 +0.05(+0.65%)
May 17, 2018 7.150 7.800 7.150 7.700 1,949,060 +0.60(+8.45%)
May 16, 2018 6.850 7.150 6.850 7.100 1,472,473 +0.20(+2.90%)
May 15, 2018 7.050 7.050 6.850 6.900 488,064 -0.15(-2.13%)
May 14, 2018 7.200 7.200 6.950 7.050 249,047 -0.10(-1.40%)
May 11, 2018 7.250 7.300 7.100 7.150 377,217 -0.05(-0.69%)
May 10, 2018 7.000 7.250 7.000 7.200 151,633 +0.20(+2.86%)
May 09, 2018 6.800 7.250 6.705 7.000 454,892 +0.20(+2.94%)
May 08, 2018 6.850 7.000 6.750 6.800 223,294 -0.10(-1.45%)
May 07, 2018 6.900 6.950 6.775 6.900 173,752 +0.05(+0.73%)
May 04, 2018 6.700 6.900 6.700 6.850 187,259 +0.15(+2.24%)
May 03, 2018 6.850 6.950 6.700 6.700 204,154 -0.20(-2.90%)
May 02, 2018 6.750 6.950 6.750 6.900 214,392 +0.10(+1.47%)
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.