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 (%)
Sep 30, 2005 4.900 5.000 4.850 4.860 903,711 -0.12(-2.41%)
Sep 29, 2005 4.990 5.030 4.950 4.980 219,186 -0.05(-0.99%)
Sep 28, 2005 5.090 5.090 4.990 5.030 184,395 -0.03(-0.59%)
Sep 27, 2005 5.050 5.130 4.990 5.060 840,598 +0.01(+0.20%)
Sep 26, 2005 5.050 5.140 5.040 5.050 235,314 +0.00(+0.00%)
Sep 23, 2005 5.050 5.160 5.020 5.050 104,574 -0.05(-0.98%)
Sep 22, 2005 5.100 5.200 5.090 5.100 186,240 -0.01(-0.20%)
Sep 21, 2005 5.020 5.170 5.000 5.110 344,985 +0.05(+0.99%)
Sep 20, 2005 5.110 5.190 5.000 5.060 342,232 -0.08(-1.56%)
Sep 19, 2005 5.170 5.170 5.100 5.140 118,478 -0.03(-0.58%)
Sep 16, 2005 5.120 5.180 5.100 5.170 117,256 +0.03(+0.58%)
Sep 15, 2005 5.200 5.220 5.100 5.140 185,032 -0.04(-0.77%)
Sep 14, 2005 5.230 5.240 5.150 5.180 195,600 +0.00(+0.00%)
Sep 13, 2005 5.080 5.220 5.050 5.180 214,309 +0.10(+1.97%)
Sep 12, 2005 5.140 5.210 5.050 5.080 484,764 -0.07(-1.36%)
Sep 09, 2005 5.220 5.270 5.140 5.150 190,244 -0.08(-1.53%)
Sep 08, 2005 5.240 5.310 5.220 5.230 147,844 -0.04(-0.76%)
Sep 07, 2005 5.250 5.300 5.250 5.270 99,085 +0.00(+0.00%)
Sep 06, 2005 5.350 5.350 5.250 5.270 184,350 -0.06(-1.13%)
Sep 02, 2005 5.350 5.380 5.320 5.330 137,339 -0.05(-0.93%)
Sep 01, 2005 5.340 5.390 5.340 5.380 232,166 +0.03(+0.56%)
Aug 31, 2005 5.350 5.440 5.340 5.350 91,619 -0.02(-0.37%)
Aug 30, 2005 5.360 5.450 5.320 5.370 370,967 -0.02(-0.37%)
Aug 29, 2005 5.370 5.440 5.310 5.390 138,136 +0.03(+0.56%)
Aug 26, 2005 5.410 5.450 5.310 5.360 100,614 -0.08(-1.47%)
Aug 25, 2005 5.340 5.510 5.340 5.440 261,626 +0.09(+1.68%)
Aug 24, 2005 5.320 5.420 5.310 5.350 200,039 -0.02(-0.37%)
Aug 23, 2005 5.540 5.540 5.370 5.370 128,640 -0.05(-0.92%)
Aug 22, 2005 5.300 5.490 5.300 5.420 166,978 +0.12(+2.26%)
Aug 19, 2005 5.360 5.370 5.290 5.300 120,084 -0.01(-0.19%)
Aug 18, 2005 5.260 5.350 5.240 5.310 162,258 +0.01(+0.19%)
Aug 17, 2005 5.350 5.350 5.200 5.300 225,138 -0.01(-0.19%)
Aug 16, 2005 5.350 5.350 5.200 5.310 267,581 -0.02(-0.38%)
Aug 15, 2005 5.220 5.390 5.220 5.330 147,680 +0.10(+1.91%)
Aug 12, 2005 5.150 5.240 5.080 5.230 885,661 +0.08(+1.55%)
Aug 11, 2005 5.210 5.290 5.050 5.150 727,001 +0.00(+0.00%)
Aug 10, 2005 5.300 5.300 4.950 5.150 600,327 -0.11(-2.09%)
Aug 09, 2005 5.880 5.980 5.150 5.260 1,967,979 -0.61(-10.39%)
Aug 08, 2005 5.700 5.920 5.700 5.870 269,087 +0.16(+2.80%)
Aug 05, 2005 5.680 5.820 5.650 5.710 173,354 +0.02(+0.35%)
Aug 04, 2005 5.920 5.950 5.690 5.690 226,308 -0.26(-4.37%)
Aug 03, 2005 6.000 6.070 5.890 5.950 162,441 -0.05(-0.83%)
Aug 02, 2005 6.000 6.090 5.970 6.000 177,688 +0.00(+0.00%)
Aug 01, 2005 6.020 6.150 5.960 6.000 335,848 -0.01(-0.17%)
Jul 29, 2005 6.030 6.170 5.950 6.010 273,276 -0.01(-0.17%)
Jul 28, 2005 6.210 6.250 5.930 6.020 301,139 -0.13(-2.11%)
Jul 27, 2005 5.980 6.200 5.900 6.150 615,636 +0.20(+3.36%)
Jul 26, 2005 5.880 6.000 5.450 5.950 956,870 +0.10(+1.71%)
Jul 25, 2005 5.925 6.000 5.810 5.850 228,946 -0.05(-0.85%)
Jul 22, 2005 6.030 6.100 5.750 5.900 555,110 -0.15(-2.48%)
Jul 21, 2005 6.170 6.180 6.030 6.050 427,783 -0.09(-1.47%)
Jul 20, 2005 6.300 6.300 6.110 6.140 270,489 -0.11(-1.76%)
Jul 19, 2005 6.340 6.340 6.180 6.250 263,244 -0.06(-0.95%)
Jul 18, 2005 6.340 6.480 6.150 6.310 362,822 -0.02(-0.32%)
Jul 15, 2005 6.490 6.500 6.290 6.330 432,336 -0.11(-1.71%)
Jul 14, 2005 6.310 6.510 6.230 6.440 572,026 +0.19(+3.04%)
Jul 13, 2005 6.600 6.670 6.100 6.250 614,725 -0.35(-5.30%)
Jul 12, 2005 6.490 6.610 6.470 6.600 543,512 +0.15(+2.33%)
Jul 11, 2005 6.225 6.466 6.160 6.450 643,277 +0.15(+2.38%)
Jul 08, 2005 6.280 6.340 6.170 6.300 317,852 +0.07(+1.12%)
Jul 07, 2005 6.100 6.250 5.990 6.230 457,094 +0.06(+0.97%)
Jul 06, 2005 5.810 6.190 5.810 6.170 967,668 +0.15(+2.49%)
Jul 05, 2005 5.900 6.020 5.770 6.020 606,700 +0.12(+2.03%)
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.