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 )

5.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2016 5.310 5.410 5.240 5.380 515,855 +0.02(+0.37%)
Apr 28, 2016 5.270 5.400 5.220 5.360 272,663 +0.09(+1.71%)
Apr 27, 2016 5.630 5.690 5.250 5.270 215,480 -0.36(-6.39%)
Apr 26, 2016 5.250 5.675 5.230 5.630 480,802 +0.39(+7.44%)
Apr 25, 2016 5.330 5.490 5.235 5.240 227,347 -0.12(-2.24%)
Apr 22, 2016 5.300 5.430 5.240 5.360 183,744 +0.06(+1.13%)
Apr 21, 2016 5.420 5.440 5.290 5.300 172,573 -0.15(-2.75%)
Apr 20, 2016 5.540 5.580 5.360 5.450 234,166 -0.06(-1.09%)
Apr 19, 2016 5.470 5.530 5.320 5.510 440,097 +0.10(+1.85%)
Apr 18, 2016 5.300 5.445 5.200 5.410 225,224 +0.06(+1.12%)
Apr 15, 2016 5.340 5.500 5.250 5.350 433,284 -0.02(-0.37%)
Apr 14, 2016 5.250 5.400 5.200 5.370 484,667 +0.13(+2.48%)
Apr 13, 2016 5.100 5.300 4.910 5.240 960,541 +0.28(+5.65%)
Apr 12, 2016 4.950 5.180 4.840 4.960 349,087 +0.01(+0.20%)
Apr 11, 2016 4.520 5.020 4.510 4.950 1,186,296 +0.45(+10.00%)
Apr 08, 2016 4.320 4.520 4.320 4.500 427,661 +0.23(+5.39%)
Apr 07, 2016 4.420 4.540 4.240 4.270 160,955 -0.16(-3.61%)
Apr 06, 2016 4.450 4.450 4.210 4.430 446,809 +0.01(+0.23%)
Apr 05, 2016 4.540 4.590 4.390 4.420 249,239 -0.18(-3.91%)
Apr 04, 2016 4.510 4.640 4.330 4.600 327,463 +0.20(+4.55%)
Apr 01, 2016 4.310 4.430 4.120 4.400 612,541 -0.06(-1.35%)
Mar 31, 2016 4.640 4.720 4.460 4.460 238,415 -0.16(-3.46%)
Mar 30, 2016 4.640 4.760 4.590 4.620 387,676 +0.01(+0.22%)
Mar 29, 2016 4.480 4.750 4.450 4.610 215,787 +0.11(+2.44%)
Mar 28, 2016 4.480 4.540 4.270 4.500 499,180 +0.06(+1.35%)
Mar 24, 2016 4.580 4.440 4.440 4.440 447,100 -0.18(-3.90%)
Mar 23, 2016 4.850 4.850 4.540 4.620 446,598 -0.26(-5.33%)
Mar 22, 2016 4.850 4.930 4.820 4.880 246,444 -0.01(-0.20%)
Mar 21, 2016 4.890 5.010 4.790 4.890 296,374 -0.03(-0.61%)
Mar 18, 2016 4.990 5.030 4.890 4.920 642,742 -0.04(-0.81%)
Mar 17, 2016 4.920 5.070 4.890 4.960 483,965 +0.05(+1.02%)
Mar 16, 2016 4.990 5.070 4.860 4.910 647,779 -0.08(-1.60%)
Mar 15, 2016 4.970 5.035 4.850 4.990 393,747 +0.01(+0.20%)
Mar 14, 2016 4.920 5.050 4.880 4.980 184,282 +0.02(+0.40%)
Mar 11, 2016 4.880 5.020 4.860 4.960 346,111 +0.11(+2.27%)
Mar 10, 2016 4.910 5.070 4.820 4.850 514,622 -0.05(-1.02%)
Mar 09, 2016 4.900 4.950 4.800 4.900 318,344 +0.01(+0.20%)
Mar 08, 2016 5.020 5.085 4.750 4.890 424,672 -0.14(-2.78%)
Mar 07, 2016 4.780 5.080 4.780 5.030 453,700 +0.26(+5.45%)
Mar 04, 2016 4.780 4.820 4.645 4.770 543,641 +0.00(+0.00%)
Mar 03, 2016 4.900 5.000 4.670 4.770 562,642 -0.13(-2.65%)
Mar 02, 2016 5.210 5.269 4.650 4.900 1,342,409 -0.46(-8.58%)
Mar 01, 2016 5.820 6.180 5.050 5.360 1,480,318 -0.75(-12.27%)
Feb 29, 2016 5.820 6.190 5.820 6.110 330,155 +0.27(+4.62%)
Feb 26, 2016 5.730 5.920 5.700 5.840 184,933 +0.14(+2.46%)
Feb 25, 2016 5.720 5.850 5.590 5.700 232,408 -0.02(-0.35%)
Feb 24, 2016 5.600 5.735 5.510 5.720 101,456 +0.08(+1.42%)
Feb 23, 2016 5.750 5.880 5.620 5.640 148,760 -0.13(-2.25%)
Feb 22, 2016 5.760 5.835 5.535 5.770 316,410 +0.06(+1.05%)
Feb 19, 2016 5.630 5.830 5.500 5.710 437,720 +0.05(+0.88%)
Feb 18, 2016 5.280 5.680 5.247 5.660 421,000 +0.41(+7.81%)
Feb 17, 2016 5.260 5.480 5.240 5.250 511,390 +0.00(+0.00%)
Feb 16, 2016 5.120 5.360 5.020 5.250 310,441 +0.21(+4.17%)
Feb 12, 2016 5.060 5.040 5.040 5.040 307,200 +0.02(+0.40%)
Feb 11, 2016 5.080 5.150 4.820 5.020 419,231 -0.15(-2.90%)
Feb 10, 2016 5.200 5.310 5.130 5.170 252,406 -0.01(-0.19%)
Feb 09, 2016 5.130 5.220 5.010 5.180 376,799 +0.01(+0.19%)
Feb 08, 2016 5.240 5.375 5.060 5.170 424,908 -0.10(-1.90%)
Feb 05, 2016 5.440 5.510 5.200 5.270 380,866 -0.20(-3.66%)
Feb 04, 2016 5.590 5.740 5.430 5.470 507,640 -0.13(-2.32%)
Feb 03, 2016 5.770 5.770 5.470 5.600 638,403 -0.11(-1.93%)
Feb 02, 2016 5.880 5.880 5.590 5.710 375,342 -0.23(-3.87%)
Feb 01, 2016 5.960 5.970 5.680 5.940 546,935 +0.02(+0.34%)
Jan 29, 2016 5.750 5.950 5.670 5.920 409,167 +0.18(+3.14%)
Jan 28, 2016 5.960 6.010 5.670 5.740 379,943 -0.18(-3.04%)
Jan 27, 2016 5.770 5.920 5.695 5.920 508,534 +0.14(+2.42%)
Jan 26, 2016 5.950 6.000 5.650 5.780 546,625 -0.15(-2.53%)
Jan 25, 2016 6.040 6.090 5.820 5.930 608,605 -0.18(-2.95%)
Jan 22, 2016 6.020 6.210 5.670 6.110 606,809 +0.16(+2.69%)
Jan 21, 2016 6.160 6.170 5.870 5.950 643,090 -0.17(-2.78%)
Jan 20, 2016 5.870 6.140 5.630 6.120 980,892 +0.16(+2.68%)
Jan 19, 2016 6.580 6.580 5.820 5.960 1,081,019 -0.55(-8.45%)
Jan 15, 2016 6.230 6.510 6.510 6.510 679,500 +0.03(+0.46%)
Jan 14, 2016 6.290 6.520 6.090 6.480 443,725 +0.21(+3.35%)
Jan 13, 2016 6.120 6.370 5.920 6.270 585,628 +0.28(+4.67%)
Jan 12, 2016 6.050 6.160 5.970 5.990 340,809 -0.06(-0.99%)
Jan 11, 2016 6.160 6.390 5.980 6.050 420,498 -0.10(-1.63%)
Jan 08, 2016 6.220 6.310 6.060 6.150 443,851 +0.00(+0.00%)
Jan 07, 2016 6.390 6.480 6.140 6.150 486,706 -0.35(-5.38%)
Jan 06, 2016 6.550 6.560 6.350 6.500 347,418 -0.13(-1.96%)
Jan 05, 2016 6.580 6.640 6.410 6.630 323,848 +0.07(+1.07%)
Jan 04, 2016 6.750 6.770 6.440 6.560 676,606 -0.28(-4.09%)
Dec 31, 2015 6.780 6.840 6.840 6.840 1,217,000 +0.02(+0.29%)
Dec 30, 2015 6.930 7.000 6.750 6.820 926,645 -0.14(-2.01%)
Dec 29, 2015 6.890 7.075 6.760 6.960 709,538 +0.12(+1.75%)
Dec 28, 2015 7.010 7.010 6.720 6.840 790,442 -0.22(-3.12%)
Dec 24, 2015 6.970 7.060 7.060 7.060 290,600 +0.09(+1.29%)
Dec 23, 2015 6.790 7.090 6.790 6.970 376,257 +0.21(+3.11%)
Dec 22, 2015 6.830 6.840 6.610 6.760 903,007 -0.03(-0.44%)
Dec 21, 2015 6.660 6.890 6.500 6.790 746,659 +0.22(+3.35%)
Dec 18, 2015 6.720 6.810 6.535 6.570 1,367,253 -0.16(-2.38%)
Dec 17, 2015 6.900 6.900 6.650 6.730 535,265 -0.14(-2.04%)
Dec 16, 2015 6.800 6.990 6.690 6.870 424,694 +0.15(+2.23%)
Dec 15, 2015 6.700 6.880 6.550 6.720 1,018,057 -0.04(-0.59%)
Dec 14, 2015 7.040 7.150 6.580 6.760 968,735 -0.33(-4.65%)
Dec 11, 2015 6.990 7.130 6.860 7.090 569,642 +0.03(+0.42%)
Dec 10, 2015 6.950 7.100 6.930 7.060 671,327 +0.12(+1.73%)
Dec 09, 2015 6.840 7.075 6.790 6.940 684,273 +0.12(+1.76%)
Dec 08, 2015 6.850 6.960 6.750 6.820 599,950 -0.13(-1.87%)
Dec 07, 2015 7.060 7.140 6.850 6.950 540,458 -0.08(-1.14%)
Dec 04, 2015 7.000 7.180 6.950 7.030 575,200 +0.02(+0.29%)
Dec 03, 2015 7.040 7.140 6.860 7.010 913,268 -0.03(-0.43%)
Dec 02, 2015 7.050 7.158 6.925 7.040 842,766 -0.05(-0.71%)
Dec 01, 2015 7.110 7.160 6.950 7.090 620,695 -0.04(-0.56%)
Nov 30, 2015 7.210 7.320 7.060 7.130 857,143 -0.02(-0.28%)
Nov 27, 2015 6.890 7.200 6.850 7.150 603,044 +0.26(+3.77%)
Nov 25, 2015 6.920 6.890 6.890 6.890 1,606,900 -0.06(-0.86%)
Nov 24, 2015 6.920 7.000 6.690 6.950 1,557,116 +0.03(+0.43%)
Nov 23, 2015 6.940 7.050 6.830 6.920 858,181 -0.08(-1.14%)
Nov 20, 2015 7.050 7.150 6.955 7.000 499,532 -0.02(-0.28%)
Nov 19, 2015 7.070 7.170 6.940 7.020 1,046,491 -0.05(-0.71%)
Nov 18, 2015 6.800 7.180 6.800 7.070 1,168,695 +0.33(+4.90%)
Nov 17, 2015 7.130 7.400 6.720 6.740 1,552,049 -0.27(-3.85%)
Nov 16, 2015 6.720 7.150 6.600 7.010 2,105,805 +0.33(+4.94%)
Nov 13, 2015 6.270 6.760 6.190 6.680 1,177,446 +0.43(+6.88%)
Nov 12, 2015 6.340 6.580 6.040 6.250 1,680,075 -0.03(-0.48%)
Nov 11, 2015 5.940 6.325 5.640 6.280 2,166,333 +0.62(+10.95%)
Nov 10, 2015 5.810 5.810 5.560 5.660 1,208,104 -0.15(-2.58%)
Nov 09, 2015 5.990 6.070 5.710 5.810 1,077,725 -0.17(-2.84%)
Nov 06, 2015 5.800 6.005 5.640 5.980 573,192 +0.17(+2.93%)
Nov 05, 2015 5.940 6.010 5.780 5.810 673,689 -0.14(-2.35%)
Nov 04, 2015 5.940 6.040 5.830 5.950 1,078,818 -0.01(-0.17%)
Nov 03, 2015 5.630 6.015 5.585 5.960 1,383,480 +0.33(+5.86%)
Nov 02, 2015 5.360 5.830 5.330 5.630 749,487 +0.25(+4.65%)
Oct 30, 2015 5.390 5.425 5.260 5.380 968,657 +0.01(+0.19%)
Oct 29, 2015 5.280 5.460 5.250 5.370 724,260 +0.09(+1.70%)
Oct 28, 2015 5.250 5.540 5.250 5.280 808,124 +0.01(+0.19%)
Oct 27, 2015 5.260 5.300 5.190 5.270 505,915 -0.04(-0.75%)
Oct 26, 2015 5.400 5.420 5.255 5.310 307,321 -0.06(-1.12%)
Oct 23, 2015 5.410 5.450 5.210 5.370 656,981 -0.04(-0.74%)
Oct 22, 2015 5.360 5.490 5.280 5.410 602,737 +0.11(+2.08%)
Oct 21, 2015 5.280 5.410 5.150 5.300 1,044,568 +0.05(+0.95%)
Oct 20, 2015 5.320 5.435 5.200 5.250 503,564 -0.03(-0.57%)
Oct 19, 2015 5.460 5.490 5.240 5.280 644,180 -0.22(-4.00%)
Oct 16, 2015 5.410 5.650 5.410 5.500 1,681,473 +0.12(+2.23%)
Oct 15, 2015 5.430 5.520 5.240 5.380 985,662 -0.03(-0.55%)
Oct 14, 2015 5.270 5.590 5.250 5.410 797,405 +0.12(+2.27%)
Oct 13, 2015 5.300 5.540 5.200 5.290 791,591 +0.04(+0.67%)
Oct 12, 2015 5.290 5.380 5.140 5.255 753,013 -0.00(-0.10%)
Oct 09, 2015 5.300 5.470 5.180 5.260 811,385 -0.10(-1.87%)
Oct 08, 2015 4.780 5.510 4.780 5.360 1,810,531 +0.59(+12.37%)
Oct 07, 2015 4.730 5.000 4.710 4.770 1,188,094 +0.09(+1.92%)
Oct 06, 2015 5.000 5.130 4.610 4.680 1,352,511 -0.35(-6.96%)
Oct 05, 2015 5.090 5.280 4.980 5.030 1,110,243 -0.06(-1.18%)
Oct 02, 2015 4.610 5.240 4.610 5.090 2,756,319 +0.48(+10.41%)
Oct 01, 2015 4.940 5.060 4.500 4.610 3,851,469 -0.25(-5.14%)
Sep 30, 2015 5.110 5.124 4.780 4.860 986,406 -0.13(-2.61%)
Sep 29, 2015 5.060 5.160 4.880 4.990 1,641,449 -0.01(-0.20%)
Sep 28, 2015 5.440 5.540 4.950 5.000 3,104,331 -0.49(-8.93%)
Sep 25, 2015 5.890 6.070 5.420 5.490 10,977,598 -0.74(-11.88%)
Sep 24, 2015 6.690 6.880 6.190 6.230 2,607,855 -0.58(-8.52%)
Sep 23, 2015 7.240 7.270 6.810 6.810 618,629 -0.39(-5.42%)
Sep 22, 2015 7.200 7.330 7.040 7.200 554,934 -0.09(-1.23%)
Sep 21, 2015 7.340 7.500 7.240 7.290 418,247 -0.02(-0.27%)
Sep 18, 2015 7.710 7.800 7.270 7.310 390,768 -0.52(-6.64%)
Sep 17, 2015 7.820 7.860 7.530 7.830 449,903 +0.00(+0.00%)
Sep 16, 2015 7.550 7.860 7.490 7.830 272,639 +0.32(+4.26%)
Sep 15, 2015 7.600 7.850 7.400 7.510 404,477 -0.22(-2.85%)
Sep 14, 2015 7.840 7.930 7.620 7.730 342,800 -0.09(-1.15%)
Sep 11, 2015 7.980 7.990 7.710 7.820 463,114 -0.18(-2.25%)
Sep 10, 2015 7.920 8.060 7.780 8.000 531,310 +0.05(+0.63%)
Sep 09, 2015 8.320 8.350 7.830 7.950 447,296 -0.33(-3.99%)
Sep 08, 2015 8.380 8.522 8.240 8.280 185,527 -0.07(-0.84%)
Sep 04, 2015 8.170 8.350 8.350 8.350 317,800 -0.15(-1.76%)
Sep 03, 2015 8.820 8.860 8.490 8.500 362,939 -0.18(-2.07%)
Sep 02, 2015 8.680 8.750 8.440 8.680 355,493 +0.09(+1.05%)
Sep 01, 2015 8.630 8.800 8.370 8.590 423,258 -0.27(-3.05%)
Aug 31, 2015 8.800 9.000 8.710 8.860 336,239 -0.04(-0.45%)
Aug 28, 2015 8.910 8.980 8.680 8.900 337,609 -0.05(-0.56%)
Aug 27, 2015 8.690 9.010 8.600 8.950 460,809 +0.36(+4.19%)
Aug 26, 2015 8.250 8.600 8.090 8.590 1,070,897 +0.40(+4.88%)
Aug 25, 2015 8.590 8.590 8.080 8.190 736,431 -0.16(-1.92%)
Aug 24, 2015 8.120 8.670 8.000 8.350 994,415 -0.25(-2.91%)
Aug 21, 2015 8.480 8.655 8.210 8.600 1,273,265 -0.02(-0.23%)
Aug 20, 2015 8.800 8.870 8.600 8.620 464,538 -0.24(-2.71%)
Aug 19, 2015 9.290 9.300 8.760 8.860 1,022,901 -0.51(-5.44%)
Aug 18, 2015 9.450 9.560 9.240 9.370 1,046,114 -0.14(-1.47%)
Aug 17, 2015 9.550 9.580 9.300 9.510 572,704 -0.11(-1.09%)
Aug 14, 2015 9.450 9.630 9.280 9.615 545,787 +0.12(+1.32%)
Aug 13, 2015 9.940 9.940 9.120 9.490 1,164,372 -0.37(-3.75%)
Aug 12, 2015 9.930 10.22 9.560 9.860 1,011,261 -0.60(-5.74%)
Aug 11, 2015 10.67 10.75 10.42 10.46 236,498 -0.31(-2.88%)
Aug 10, 2015 10.79 10.95 10.60 10.77 192,060 -0.01(-0.09%)
Aug 07, 2015 10.94 10.99 10.71 10.78 208,974 -0.21(-1.91%)
Aug 06, 2015 11.02 11.10 10.87 10.99 211,874 -0.06(-0.54%)
Aug 05, 2015 11.15 11.36 10.86 11.05 531,387 -0.10(-0.90%)
Aug 04, 2015 10.93 11.39 10.81 11.15 582,903 +0.20(+1.83%)
Aug 03, 2015 10.70 11.00 10.65 10.95 359,540 +0.25(+2.34%)
Jul 31, 2015 10.68 10.95 10.39 10.70 356,678 +0.39(+3.78%)
Jul 30, 2015 10.30 10.39 10.26 10.31 505,437 -0.01(-0.10%)
Jul 29, 2015 10.32 10.46 10.12 10.32 479,456 +0.12(+1.18%)
Jul 28, 2015 10.06 10.24 9.950 10.20 269,023 +0.20(+2.00%)
Jul 27, 2015 9.960 10.04 9.890 10.00 342,098 -0.02(-0.20%)
Jul 24, 2015 10.09 10.09 9.950 10.02 187,561 -0.05(-0.50%)
Jul 23, 2015 10.20 10.24 10.03 10.07 61,674 -0.14(-1.37%)
Jul 22, 2015 10.20 10.29 10.09 10.21 187,719 -0.03(-0.29%)
Jul 21, 2015 10.19 10.27 10.07 10.24 281,345 +0.06(+0.59%)
Jul 20, 2015 10.50 10.50 10.08 10.18 193,555 -0.26(-2.49%)
Jul 17, 2015 10.71 10.71 10.40 10.44 147,620 -0.31(-2.88%)
Jul 16, 2015 10.46 10.93 10.44 10.75 309,952 +0.50(+4.88%)
Jul 15, 2015 10.52 10.52 10.24 10.25 93,922 -0.24(-2.29%)
Jul 14, 2015 10.23 10.58 10.23 10.49 157,144 +0.21(+2.04%)
Jul 13, 2015 10.24 10.31 10.10 10.28 199,453 +0.11(+1.08%)
Jul 10, 2015 10.10 10.31 10.00 10.17 402,560 +0.16(+1.60%)
Jul 09, 2015 10.00 10.12 9.880 10.01 424,503 +0.15(+1.52%)
Jul 08, 2015 9.980 10.24 9.650 9.860 537,312 -0.38(-3.71%)
Jul 07, 2015 10.30 10.30 9.860 10.24 390,265 -0.06(-0.58%)
Jul 06, 2015 10.45 10.55 10.08 10.30 285,193 -0.22(-2.09%)
Jul 02, 2015 10.73 10.52 10.52 10.52 159,900 -0.21(-1.96%)
Jul 01, 2015 10.80 10.92 10.59 10.73 170,846 +0.00(+0.00%)
Jun 30, 2015 10.97 10.97 10.64 10.73 196,312 -0.08(-0.74%)
Jun 29, 2015 10.78 10.86 10.73 10.81 425,443 -0.04(-0.37%)
Jun 26, 2015 10.93 10.97 10.80 10.85 260,782 +0.05(+0.46%)
Jun 25, 2015 10.83 10.87 10.70 10.80 159,400 +0.01(+0.09%)
Jun 24, 2015 10.80 10.85 10.71 10.79 228,103 -0.05(-0.46%)
Jun 23, 2015 10.78 10.84 10.61 10.84 169,723 +0.04(+0.37%)
Jun 22, 2015 10.55 10.85 10.50 10.80 264,553 +0.34(+3.25%)
Jun 19, 2015 10.27 10.66 10.21 10.46 245,928 +0.21(+2.05%)
Jun 18, 2015 10.21 10.32 10.17 10.25 244,264 +0.09(+0.89%)
Jun 17, 2015 10.35 10.42 10.10 10.16 160,711 -0.13(-1.26%)
Jun 16, 2015 10.20 10.48 10.12 10.29 368,094 +0.04(+0.39%)
Jun 15, 2015 10.06 10.32 10.04 10.25 205,896 +0.10(+0.99%)
Jun 12, 2015 10.01 10.18 9.840 10.15 303,871 +0.06(+0.59%)
Jun 11, 2015 10.17 10.32 9.830 10.09 623,465 -0.09(-0.88%)
Jun 10, 2015 10.55 10.64 10.17 10.18 216,140 -0.30(-2.86%)
Jun 09, 2015 10.55 10.70 10.42 10.48 252,899 -0.10(-0.95%)
Jun 08, 2015 10.21 10.66 10.19 10.58 301,310 +0.35(+3.42%)
Jun 05, 2015 10.30 10.32 10.09 10.23 162,201 -0.05(-0.49%)
Jun 04, 2015 10.44 10.44 10.24 10.28 118,357 -0.17(-1.63%)
Jun 03, 2015 10.12 10.49 10.00 10.45 302,997 +0.38(+3.77%)
Jun 02, 2015 10.01 10.11 9.970 10.07 197,762 +0.02(+0.20%)
Jun 01, 2015 10.16 10.16 9.950 10.05 200,825 -0.09(-0.89%)
May 29, 2015 10.32 10.34 10.13 10.14 127,946 -0.20(-1.93%)
May 28, 2015 10.32 10.53 10.21 10.34 286,159 -0.04(-0.39%)
May 27, 2015 10.35 10.42 10.28 10.38 332,885 +0.03(+0.29%)
May 26, 2015 10.54 10.54 10.29 10.35 458,939 -0.24(-2.27%)
May 22, 2015 10.72 10.59 10.59 10.59 131,800 -0.19(-1.76%)
May 21, 2015 10.83 10.98 10.76 10.78 182,269 -0.06(-0.55%)
May 20, 2015 10.75 10.99 10.53 10.84 308,129 +0.10(+0.93%)
May 19, 2015 10.46 10.75 10.33 10.74 181,749 +0.24(+2.29%)
May 18, 2015 10.77 10.77 10.38 10.50 186,887 -0.10(-0.94%)
May 15, 2015 10.39 10.68 10.19 10.60 673,596 +0.30(+2.91%)
May 14, 2015 10.20 10.39 10.12 10.30 135,425 +0.18(+1.78%)
May 13, 2015 10.32 10.46 9.690 10.12 338,750 +0.05(+0.50%)
May 12, 2015 10.01 10.23 9.960 10.07 341,061 -0.01(-0.10%)
May 11, 2015 10.15 10.23 10.06 10.08 157,560 -0.04(-0.40%)
May 08, 2015 10.08 10.26 10.08 10.12 126,328 +0.08(+0.80%)
May 07, 2015 9.960 10.20 9.920 10.04 249,643 +0.08(+0.80%)
May 06, 2015 10.04 10.05 9.940 9.960 178,623 +0.00(+0.00%)
May 05, 2015 10.20 10.31 9.890 9.960 265,817 -0.22(-2.16%)
May 04, 2015 10.08 10.34 9.930 10.18 218,138 +0.11(+1.09%)
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.