Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2003 9.090 9.340 8.930 9.230 135,700 +0.17(+1.88%)
Dec 30, 2003 8.680 9.310 8.660 9.060 306,993 +0.33(+3.78%)
Dec 29, 2003 8.699 8.990 8.590 8.730 128,423 +0.16(+1.87%)
Dec 26, 2003 8.540 8.670 8.540 8.570 36,070 +0.03(+0.35%)
Dec 24, 2003 8.500 8.580 8.470 8.540 76,935 +0.03(+0.35%)
Dec 23, 2003 8.470 8.730 8.350 8.510 285,035 +0.02(+0.24%)
Dec 22, 2003 8.630 8.630 8.390 8.490 143,033 -0.01(-0.12%)
Dec 19, 2003 8.500 8.620 8.350 8.500 209,206 +0.00(+0.00%)
Dec 18, 2003 8.130 8.536 7.930 8.500 660,901 +0.41(+5.05%)
Dec 17, 2003 8.020 8.250 7.560 8.091 962,631 +0.04(+0.51%)
Dec 16, 2003 8.100 8.150 8.000 8.050 828,519 +0.03(+0.37%)
Dec 15, 2003 7.880 8.150 7.750 8.020 547,414 +0.05(+0.64%)
Dec 12, 2003 7.450 7.990 7.300 7.969 368,953 +0.75(+10.44%)
Dec 11, 2003 7.410 7.450 7.110 7.216 394,005 -0.19(-2.62%)
Dec 10, 2003 7.480 7.650 7.290 7.410 994,175 -0.01(-0.13%)
Dec 09, 2003 7.250 7.770 7.200 7.420 764,491 -0.10(-1.33%)
Dec 08, 2003 7.600 7.620 6.350 7.520 2,175,521 +0.09(+1.21%)
Dec 05, 2003 7.950 8.000 7.570 7.430 407,382 -0.52(-6.54%)
Dec 04, 2003 8.480 8.480 7.900 7.950 1,233,399 -0.40(-4.79%)
Dec 03, 2003 8.590 8.590 7.990 8.350 692,302 -0.34(-3.91%)
Dec 02, 2003 8.740 8.832 8.400 8.690 311,362 +0.10(+1.16%)
Dec 01, 2003 8.730 8.860 8.460 8.590 177,086 -0.18(-2.05%)
Nov 28, 2003 8.550 8.930 8.550 8.770 68,748 +0.07(+0.80%)
Nov 26, 2003 8.700 8.850 8.570 8.700 174,685 +0.03(+0.35%)
Nov 25, 2003 8.630 9.130 8.000 8.670 2,299,714 +0.39(+4.71%)
Nov 24, 2003 8.000 8.400 7.930 8.280 280,151 +0.28(+3.50%)
Nov 21, 2003 8.200 8.370 8.000 8.000 161,386 -0.20(-2.44%)
Nov 20, 2003 8.070 8.370 7.850 8.200 198,403 +0.13(+1.61%)
Nov 19, 2003 8.440 8.470 7.850 8.070 702,917 -0.40(-4.72%)
Nov 18, 2003 8.600 8.760 8.420 8.470 300,968 -0.17(-1.97%)
Nov 17, 2003 8.500 8.910 8.390 8.640 378,164 +0.16(+1.89%)
Nov 14, 2003 8.490 8.640 8.430 8.480 289,246 +0.10(+1.19%)
Nov 13, 2003 7.700 8.380 7.650 8.380 685,707 +0.63(+8.13%)
Nov 12, 2003 7.750 7.770 7.170 7.750 737,138 +0.02(+0.26%)
Nov 11, 2003 8.160 8.250 7.660 7.730 519,115 -0.43(-5.27%)
Nov 10, 2003 8.080 8.550 8.050 8.160 418,365 +0.03(+0.37%)
Nov 07, 2003 8.350 8.670 7.960 8.130 1,178,577 -0.09(-1.09%)
Nov 06, 2003 9.380 9.500 8.060 8.220 1,065,453 -1.18(-12.55%)
Nov 05, 2003 9.990 10.00 9.400 9.400 326,641 -0.50(-5.05%)
Nov 04, 2003 9.450 10.04 9.260 9.900 357,726 +0.64(+6.91%)
Nov 03, 2003 9.590 9.600 9.120 9.260 220,716 -0.34(-3.54%)
Oct 31, 2003 9.000 9.600 8.810 9.600 163,614 +0.60(+6.67%)
Oct 30, 2003 8.840 9.150 8.690 9.000 246,725 +0.16(+1.81%)
Oct 29, 2003 9.030 9.270 8.660 8.840 395,580 -0.26(-2.86%)
Oct 28, 2003 9.440 9.450 8.800 9.100 479,310 -0.34(-3.60%)
Oct 27, 2003 9.830 9.890 9.270 9.440 162,000 -0.20(-2.03%)
Oct 24, 2003 9.180 9.850 9.180 9.636 288,300 +0.26(+2.73%)
Oct 23, 2003 9.310 9.380 9.060 9.380 380,800 +0.12(+1.30%)
Oct 22, 2003 9.640 9.790 9.158 9.260 1,034,600 -0.57(-5.80%)
Oct 21, 2003 9.600 9.890 9.600 9.830 211,632 +0.17(+1.76%)
Oct 20, 2003 9.440 9.970 9.270 9.660 329,037 +0.36(+3.86%)
Oct 17, 2003 9.570 9.650 9.210 9.301 667,134 -0.31(-3.22%)
Oct 16, 2003 9.569 9.620 9.386 9.610 120,814 +0.04(+0.43%)
Oct 15, 2003 9.440 9.710 9.210 9.569 344,532 +0.37(+4.01%)
Oct 14, 2003 9.850 9.989 9.110 9.200 580,537 -0.64(-6.50%)
Oct 13, 2003 10.09 10.09 9.810 9.840 217,015 -0.12(-1.20%)
Oct 10, 2003 9.910 10.07 9.900 9.960 183,966 -0.10(-0.99%)
Oct 09, 2003 9.980 10.20 9.913 10.06 336,353 +0.10(+1.00%)
Oct 08, 2003 10.06 10.09 9.930 9.960 633,353 -0.03(-0.30%)
Oct 07, 2003 10.00 10.23 9.930 9.990 160,700 -0.01(-0.10%)
Oct 06, 2003 9.800 10.25 9.700 10.00 160,895 +0.02(+0.20%)
Oct 03, 2003 10.00 10.25 9.750 9.980 486,602 -0.01(-0.10%)
Oct 02, 2003 9.440 10.03 9.440 9.990 309,583 +0.50(+5.27%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.