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 )

5.540 UNCHANGED
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 (%)
May 31, 2006 9.300 9.650 8.910 9.100 827,044 -0.22(-2.36%)
May 30, 2006 9.400 9.750 9.280 9.320 667,874 -0.08(-0.83%)
May 26, 2006 9.520 9.540 9.250 9.398 451,246 -0.07(-0.76%)
May 25, 2006 9.110 9.500 9.110 9.470 486,282 +0.41(+4.53%)
May 24, 2006 9.340 9.440 8.870 9.060 1,115,173 -0.26(-2.79%)
May 23, 2006 9.060 9.600 9.060 9.320 1,249,423 +0.43(+4.84%)
May 22, 2006 9.110 9.200 8.700 8.890 1,211,887 -0.41(-4.41%)
May 19, 2006 9.250 9.600 8.890 9.300 1,696,618 -0.04(-0.43%)
May 18, 2006 9.680 9.780 9.220 9.340 925,471 -0.32(-3.31%)
May 17, 2006 10.11 10.15 9.450 9.660 1,249,896 -0.45(-4.45%)
May 16, 2006 9.590 10.35 9.570 10.11 1,745,577 +0.55(+5.75%)
May 15, 2006 9.830 10.00 9.280 9.560 1,740,613 -0.49(-4.88%)
May 12, 2006 10.60 10.60 9.810 10.05 2,134,943 -0.46(-4.38%)
May 11, 2006 11.40 11.48 10.25 10.51 3,393,147 -0.82(-7.24%)
May 10, 2006 11.41 11.65 11.18 11.33 1,790,287 -0.04(-0.35%)
May 09, 2006 11.97 12.26 10.91 11.37 4,998,465 -0.40(-3.40%)
May 08, 2006 11.18 11.95 10.98 11.77 5,026,202 +1.10(+10.31%)
May 05, 2006 10.50 10.86 10.30 10.67 1,464,107 +0.23(+2.20%)
May 04, 2006 10.20 10.60 9.850 10.44 1,642,745 +0.30(+2.96%)
May 03, 2006 10.39 10.74 9.800 10.14 2,465,458 -0.39(-3.70%)
May 02, 2006 10.20 10.70 9.830 10.53 2,598,166 +0.53(+5.30%)
May 01, 2006 10.28 10.65 9.800 10.00 1,369,399 -0.19(-1.86%)
Apr 28, 2006 9.950 10.25 9.730 10.19 815,800 +0.24(+2.41%)
Apr 27, 2006 9.940 10.04 9.620 9.950 1,225,867 -0.05(-0.50%)
Apr 26, 2006 10.16 10.36 9.800 10.00 1,301,832 -0.25(-2.44%)
Apr 25, 2006 10.25 10.74 10.10 10.25 2,575,626 +0.12(+1.18%)
Apr 24, 2006 9.640 10.19 9.350 10.13 1,967,226 +0.64(+6.74%)
Apr 21, 2006 9.100 9.600 9.060 9.490 964,527 +0.44(+4.86%)
Apr 20, 2006 9.210 9.580 8.760 9.050 1,375,201 -0.10(-1.09%)
Apr 19, 2006 8.420 9.250 8.360 9.150 1,932,700 +0.79(+9.45%)
Apr 18, 2006 8.320 8.410 8.200 8.360 1,114,780 +0.22(+2.70%)
Apr 17, 2006 8.250 8.400 8.110 8.140 1,512,679 -0.19(-2.28%)
Apr 13, 2006 8.090 8.370 7.970 8.330 850,366 +0.37(+4.65%)
Apr 12, 2006 7.990 8.100 7.830 7.960 548,086 -0.03(-0.38%)
Apr 11, 2006 8.100 8.450 7.960 7.990 1,618,472 -0.03(-0.37%)
Apr 10, 2006 8.400 8.490 8.010 8.020 879,304 -0.31(-3.72%)
Apr 07, 2006 8.430 8.550 8.230 8.330 756,464 -0.07(-0.83%)
Apr 06, 2006 8.550 8.670 8.350 8.400 1,160,309 -0.05(-0.59%)
Apr 05, 2006 8.610 8.690 8.330 8.450 1,075,524 -0.10(-1.17%)
Apr 04, 2006 8.740 8.850 8.430 8.550 974,659 -0.05(-0.58%)
Apr 03, 2006 8.740 8.980 8.480 8.600 919,057 -0.01(-0.12%)
Mar 31, 2006 8.270 8.740 8.190 8.610 1,057,079 +0.34(+4.11%)
Mar 30, 2006 8.360 8.420 8.160 8.270 411,946 -0.10(-1.19%)
Mar 29, 2006 8.400 8.460 8.180 8.370 1,493,150 +0.01(+0.12%)
Mar 28, 2006 8.490 8.570 8.260 8.360 617,029 -0.03(-0.36%)
Mar 27, 2006 8.350 8.690 8.250 8.390 1,645,451 +0.15(+1.82%)
Mar 24, 2006 8.340 8.390 8.150 8.240 701,121 -0.16(-1.90%)
Mar 23, 2006 8.440 8.520 8.100 8.400 773,700 -0.01(-0.12%)
Mar 22, 2006 8.110 8.410 7.920 8.410 2,067,400 +0.40(+4.99%)
Mar 21, 2006 7.660 8.300 7.650 8.010 3,047,392 +0.43(+5.67%)
Mar 20, 2006 7.660 7.900 7.400 7.580 365,577 -0.10(-1.30%)
Mar 17, 2006 7.810 7.860 7.600 7.680 366,328 -0.13(-1.66%)
Mar 16, 2006 8.010 8.400 7.760 7.810 578,121 -0.13(-1.64%)
Mar 15, 2006 7.720 8.120 7.600 7.940 904,697 +0.18(+2.32%)
Mar 14, 2006 7.500 7.760 7.440 7.760 317,251 +0.21(+2.78%)
Mar 13, 2006 7.450 7.578 7.370 7.550 196,580 +0.16(+2.14%)
Mar 10, 2006 7.430 7.490 7.280 7.392 128,857 +0.04(+0.57%)
Mar 09, 2006 7.400 7.450 7.290 7.350 146,623 +0.01(+0.14%)
Mar 08, 2006 7.210 7.430 7.200 7.340 290,792 +0.10(+1.38%)
Mar 07, 2006 7.500 7.583 7.210 7.240 329,048 -0.28(-3.72%)
Mar 06, 2006 7.670 7.790 7.470 7.520 331,256 -0.11(-1.44%)
Mar 03, 2006 7.790 7.850 7.510 7.630 378,161 -0.15(-1.93%)
Mar 02, 2006 7.570 7.880 7.560 7.780 504,525 +0.29(+3.87%)
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.