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 (%)
Aug 31, 2004 6.640 6.650 6.340 6.550 309,000 +0.00(+0.00%)
Aug 30, 2004 6.450 6.610 6.340 6.550 202,000 +0.19(+2.99%)
Aug 27, 2004 6.350 6.700 6.190 6.360 519,900 +0.10(+1.60%)
Aug 26, 2004 5.880 6.510 5.840 6.260 926,700 +0.51(+8.87%)
Aug 25, 2004 5.440 5.880 5.250 5.750 1,208,800 +0.34(+6.28%)
Aug 24, 2004 5.701 5.750 5.260 5.410 1,809,300 -0.32(-5.58%)
Aug 23, 2004 5.860 5.920 5.650 5.730 339,500 -0.09(-1.55%)
Aug 20, 2004 5.890 5.940 5.820 5.820 565,300 -0.07(-1.19%)
Aug 19, 2004 5.999 6.010 5.860 5.890 235,300 -0.13(-2.16%)
Aug 18, 2004 5.900 6.060 5.760 6.020 459,600 +0.12(+2.03%)
Aug 17, 2004 6.130 6.130 5.850 5.900 314,000 -0.05(-0.84%)
Aug 16, 2004 5.870 6.000 5.800 5.950 335,900 +0.11(+1.88%)
Aug 13, 2004 6.060 6.060 5.770 5.840 512,700 +0.06(+1.04%)
Aug 12, 2004 6.200 6.200 5.710 5.780 700,900 -0.08(-1.37%)
Aug 11, 2004 6.220 6.300 5.500 5.860 732,400 -0.34(-5.48%)
Aug 10, 2004 6.540 6.580 5.560 6.200 1,822,700 -0.20(-3.13%)
Aug 09, 2004 7.050 7.540 6.110 6.400 738,200 -0.56(-8.05%)
Aug 06, 2004 7.000 7.170 6.500 6.960 490,600 +0.03(+0.43%)
Aug 05, 2004 7.080 7.210 6.800 6.930 302,700 -0.23(-3.21%)
Aug 04, 2004 7.200 7.390 7.000 7.160 277,300 -0.02(-0.28%)
Aug 03, 2004 7.000 7.370 6.970 7.180 495,475 +0.26(+3.76%)
Aug 02, 2004 7.390 7.450 6.750 6.920 180,200 -0.38(-5.21%)
Jul 30, 2004 7.120 7.440 7.120 7.300 125,800 +0.04(+0.55%)
Jul 29, 2004 7.080 7.300 7.070 7.260 236,300 -0.01(-0.14%)
Jul 28, 2004 7.330 7.330 7.180 7.270 94,700 -0.01(-0.14%)
Jul 27, 2004 7.220 7.330 7.170 7.280 111,000 +0.00(+0.01%)
Jul 26, 2004 7.270 7.640 7.250 7.279 63,000 -0.01(-0.15%)
Jul 23, 2004 7.370 7.680 7.210 7.290 162,900 -0.09(-1.22%)
Jul 22, 2004 7.520 7.570 7.280 7.380 211,200 -0.14(-1.86%)
Jul 21, 2004 7.850 7.880 7.520 7.520 81,100 -0.24(-3.09%)
Jul 20, 2004 7.750 7.840 7.660 7.760 67,300 +0.12(+1.57%)
Jul 19, 2004 7.700 7.920 7.640 7.640 84,100 -0.10(-1.29%)
Jul 16, 2004 7.982 8.000 7.710 7.740 74,300 -0.13(-1.65%)
Jul 15, 2004 7.960 8.000 7.870 7.870 140,000 -0.11(-1.38%)
Jul 14, 2004 7.790 8.020 7.710 7.980 254,300 +0.08(+1.01%)
Jul 13, 2004 8.090 8.090 7.770 7.900 202,200 -0.09(-1.13%)
Jul 12, 2004 7.850 8.060 7.620 7.990 202,300 +0.15(+1.91%)
Jul 09, 2004 8.200 8.250 7.760 7.840 358,100 -0.30(-3.69%)
Jul 08, 2004 8.450 8.450 8.110 8.140 242,300 -0.26(-3.10%)
Jul 07, 2004 8.500 8.500 8.400 8.400 104,000 -0.01(-0.12%)
Jul 06, 2004 8.420 8.610 8.400 8.410 161,100 -0.12(-1.41%)
Jul 02, 2004 8.790 8.790 8.350 8.530 78,400 -0.08(-0.93%)
Jul 01, 2004 8.650 8.850 8.420 8.610 168,100 +0.08(+0.94%)
Jun 30, 2004 8.310 8.740 8.200 8.530 552,500 +0.25(+3.02%)
Jun 29, 2004 8.700 8.870 8.270 8.280 404,900 +0.12(+1.47%)
Jun 28, 2004 8.450 8.510 8.160 8.160 652,100 -0.20(-2.39%)
Jun 25, 2004 8.260 9.150 8.260 8.360 914,000 +0.11(+1.33%)
Jun 24, 2004 7.900 8.270 7.750 8.250 469,700 +0.41(+5.23%)
Jun 23, 2004 7.550 7.850 7.480 7.840 226,800 +0.21(+2.75%)
Jun 22, 2004 7.530 7.640 7.450 7.630 259,900 +0.15(+2.01%)
Jun 21, 2004 7.500 7.520 7.340 7.480 99,800 +0.01(+0.13%)
Jun 18, 2004 7.300 7.500 7.140 7.470 402,200 +0.17(+2.33%)
Jun 17, 2004 7.300 7.400 7.080 7.300 411,700 -0.08(-1.08%)
Jun 16, 2004 7.750 7.760 7.350 7.380 390,900 -0.19(-2.55%)
Jun 15, 2004 7.780 7.820 7.500 7.573 364,800 -0.18(-2.28%)
Jun 14, 2004 7.850 7.870 7.600 7.750 425,400 +0.00(+0.00%)
Jun 10, 2004 7.830 7.860 7.570 7.750 400,700 +0.08(+1.04%)
Jun 09, 2004 7.500 7.750 7.450 7.670 365,200 +0.22(+2.95%)
Jun 08, 2004 7.540 7.660 7.410 7.450 275,100 +0.05(+0.68%)
Jun 07, 2004 7.420 7.730 7.331 7.400 312,400 +0.07(+0.95%)
Jun 04, 2004 7.652 7.780 7.310 7.330 616,200 -0.36(-4.68%)
Jun 03, 2004 8.190 8.190 7.650 7.690 518,000 -0.36(-4.47%)
Jun 02, 2004 8.149 8.180 7.980 8.050 869,300 +0.05(+0.63%)
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.