Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (NQ: STKL )

6.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Feb 26, 2010 3.090 3.090 2.950 3.000 163,985 -0.05(-1.64%)
Feb 25, 2010 3.090 3.140 2.940 3.050 141,176 -0.05(-1.61%)
Feb 24, 2010 3.040 3.110 3.010 3.100 133,021 +0.06(+1.97%)
Feb 23, 2010 3.000 3.040 2.960 3.040 69,864 +0.06(+2.01%)
Feb 22, 2010 2.910 3.020 2.880 2.980 109,067 +0.11(+3.83%)
Feb 19, 2010 2.990 3.014 2.870 2.870 103,739 -0.13(-4.33%)
Feb 18, 2010 2.900 3.000 2.880 3.000 79,308 +0.12(+4.17%)
Feb 17, 2010 2.810 2.900 2.750 2.880 98,247 +0.04(+1.41%)
Feb 16, 2010 2.850 2.880 2.750 2.840 143,424 +0.03(+1.07%)
Feb 12, 2010 2.810 2.810 2.810 2.810 158,400 -0.09(-3.10%)
Feb 11, 2010 2.710 2.900 2.690 2.900 95,390 +0.19(+7.01%)
Feb 10, 2010 2.750 2.770 2.650 2.710 313,874 -0.04(-1.45%)
Feb 09, 2010 2.770 2.800 2.730 2.750 154,774 -0.02(-0.72%)
Feb 08, 2010 2.780 2.820 2.740 2.770 159,053 -0.00(-0.18%)
Feb 05, 2010 2.760 2.800 2.710 2.775 212,113 +0.02(+0.91%)
Feb 04, 2010 2.850 2.880 2.710 2.750 337,951 -0.15(-5.17%)
Feb 03, 2010 2.950 2.950 2.880 2.900 245,875 -0.05(-1.69%)
Feb 02, 2010 2.940 2.990 2.920 2.950 112,728 +0.00(+0.00%)
Feb 01, 2010 2.920 3.030 2.900 2.950 478,995 +0.04(+1.37%)
Jan 29, 2010 3.000 3.030 2.860 2.910 272,518 -0.08(-2.68%)
Jan 28, 2010 3.130 3.170 2.950 2.990 959,556 -0.14(-4.47%)
Jan 27, 2010 3.040 3.140 2.930 3.130 203,471 +0.07(+2.29%)
Jan 26, 2010 3.120 3.160 3.060 3.060 503,500 -0.07(-2.24%)
Jan 25, 2010 3.220 3.230 3.050 3.130 202,279 -0.10(-3.10%)
Jan 22, 2010 3.100 3.280 3.071 3.230 343,159 +0.08(+2.54%)
Jan 21, 2010 3.250 3.280 3.140 3.150 200,604 +0.05(+1.61%)
Jan 20, 2010 3.170 3.190 3.070 3.100 201,298 -0.05(-1.59%)
Jan 19, 2010 3.170 3.270 3.110 3.150 167,431 -0.04(-1.25%)
Jan 15, 2010 3.160 3.190 3.190 3.190 212,800 +0.02(+0.63%)
Jan 14, 2010 3.230 3.240 3.150 3.170 101,931 -0.04(-1.25%)
Jan 13, 2010 3.120 3.271 3.120 3.210 432,409 +0.14(+4.56%)
Jan 12, 2010 3.140 3.160 3.070 3.070 167,861 -0.08(-2.54%)
Jan 11, 2010 3.160 3.220 3.130 3.150 204,558 +0.00(+0.16%)
Jan 08, 2010 3.180 3.230 3.080 3.145 354,620 -0.02(-0.47%)
Jan 07, 2010 3.210 3.240 3.080 3.160 458,055 -0.05(-1.56%)
Jan 06, 2010 3.310 3.340 3.200 3.210 229,408 -0.13(-3.89%)
Jan 05, 2010 3.350 3.370 3.300 3.340 204,778 -0.02(-0.60%)
Jan 04, 2010 3.405 3.430 3.340 3.360 108,643 +0.00(+0.00%)
Dec 31, 2009 3.390 3.360 3.360 3.360 71,800 -0.02(-0.59%)
Dec 30, 2009 3.320 3.430 3.320 3.380 149,229 +0.03(+1.05%)
Dec 29, 2009 3.310 3.370 3.310 3.345 177,004 +0.02(+0.45%)
Dec 28, 2009 3.420 3.420 3.320 3.330 140,823 -0.03(-0.89%)
Dec 24, 2009 3.340 3.440 3.340 3.360 42,478 +0.00(+0.00%)
Dec 23, 2009 3.310 3.400 3.310 3.360 110,201 +0.03(+0.90%)
Dec 22, 2009 3.400 3.440 3.310 3.330 124,963 -0.06(-1.77%)
Dec 21, 2009 3.400 3.412 3.330 3.390 172,885 +0.05(+1.50%)
Dec 18, 2009 3.310 3.370 3.300 3.340 86,483 +0.01(+0.30%)
Dec 17, 2009 3.360 3.380 3.280 3.330 182,505 -0.05(-1.48%)
Dec 16, 2009 3.400 3.500 3.360 3.380 692,498 -0.02(-0.59%)
Dec 15, 2009 3.400 3.450 3.380 3.400 119,594 -0.06(-1.73%)
Dec 14, 2009 3.470 3.500 3.420 3.460 239,158 +0.00(+0.00%)
Dec 11, 2009 3.390 3.490 3.290 3.460 336,124 +0.07(+2.06%)
Dec 10, 2009 3.540 3.540 3.359 3.390 370,328 +0.05(+1.50%)
Dec 09, 2009 3.230 3.360 3.220 3.340 213,834 +0.12(+3.73%)
Dec 08, 2009 3.090 3.250 3.090 3.220 134,568 +0.10(+3.21%)
Dec 07, 2009 3.250 3.300 3.050 3.120 249,016 -0.14(-4.29%)
Dec 04, 2009 3.270 3.330 3.250 3.260 127,191 -0.02(-0.61%)
Dec 03, 2009 3.420 3.420 3.240 3.280 231,205 -0.17(-4.93%)
Dec 02, 2009 3.490 3.520 3.350 3.450 382,534 -0.03(-0.86%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.