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 )

5.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2009 1.670 1.820 1.670 1.800 229,186 +0.12(+7.14%)
Apr 29, 2009 1.750 1.790 1.660 1.680 64,130 +0.03(+1.82%)
Apr 28, 2009 1.590 1.672 1.560 1.650 79,486 +0.08(+5.10%)
Apr 27, 2009 1.650 1.690 1.570 1.570 350,498 -0.08(-4.85%)
Apr 24, 2009 1.680 1.715 1.620 1.650 179,014 +0.00(+0.00%)
Apr 23, 2009 1.670 1.800 1.610 1.650 211,418 -0.05(-2.94%)
Apr 22, 2009 1.600 1.740 1.560 1.700 293,855 +0.12(+7.59%)
Apr 21, 2009 1.460 1.580 1.410 1.580 212,655 +0.12(+8.22%)
Apr 20, 2009 1.490 1.520 1.410 1.460 234,139 +0.00(+0.00%)
Apr 17, 2009 1.460 1.480 1.400 1.460 249,037 -0.01(-0.68%)
Apr 16, 2009 1.540 1.560 1.400 1.470 259,092 -0.10(-6.37%)
Apr 15, 2009 1.650 1.680 1.500 1.570 141,106 -0.12(-7.10%)
Apr 14, 2009 1.680 1.800 1.660 1.690 149,900 -0.06(-3.43%)
Apr 13, 2009 1.750 1.800 1.740 1.750 130,839 +0.00(+0.00%)
Apr 09, 2009 1.700 1.770 1.700 1.750 217,955 +0.08(+4.79%)
Apr 08, 2009 1.710 1.710 1.570 1.670 146,294 -0.04(-2.34%)
Apr 07, 2009 1.730 1.740 1.650 1.710 178,691 -0.02(-1.16%)
Apr 06, 2009 1.710 1.760 1.700 1.730 107,588 -0.03(-1.70%)
Apr 03, 2009 1.780 1.780 1.720 1.760 157,565 -0.01(-0.56%)
Apr 02, 2009 1.780 1.800 1.740 1.770 279,065 -0.01(-0.56%)
Apr 01, 2009 1.740 1.790 1.666 1.780 350,477 +0.05(+2.89%)
Mar 31, 2009 1.780 1.780 1.710 1.730 185,122 -0.06(-3.35%)
Mar 30, 2009 1.890 1.890 1.750 1.790 256,026 -0.09(-4.79%)
Mar 26, 2009 1.860 1.950 1.800 1.880 200,470 +0.02(+1.08%)
Mar 25, 2009 2.180 2.290 1.790 1.860 596,237 -0.25(-11.85%)
Mar 24, 2009 1.630 2.240 1.610 2.110 1,124,259 +0.48(+29.45%)
Mar 23, 2009 1.610 1.640 1.370 1.630 364,039 +0.28(+20.74%)
Mar 20, 2009 1.400 1.440 1.340 1.350 229,519 -0.08(-5.59%)
Mar 19, 2009 1.250 1.450 1.220 1.430 908,862 +0.21(+17.21%)
Mar 18, 2009 1.200 1.250 1.170 1.220 402,270 +0.00(+0.00%)
Mar 17, 2009 1.190 1.240 1.140 1.220 552,167 +0.09(+7.96%)
Mar 16, 2009 1.020 1.270 1.020 1.130 941,784 +0.16(+16.49%)
Mar 13, 2009 0.9600 1.000 0.8900 0.9700 1,473,360 +0.04(+4.30%)
Mar 12, 2009 0.9500 0.9600 0.9000 0.9300 445,314 +0.04(+4.49%)
Mar 11, 2009 0.9500 0.9600 0.8800 0.8900 176,003 -0.02(-2.20%)
Mar 10, 2009 0.9700 0.9800 0.8620 0.9100 556,208 -0.02(-2.14%)
Mar 09, 2009 0.9500 0.9599 0.8500 0.9299 246,174 +0.01(+1.08%)
Mar 06, 2009 0.9500 0.9900 0.8600 0.9200 1,780,814 +0.12(+15.00%)
Mar 05, 2009 1.000 1.000 0.7900 0.8000 421,172 -0.15(-15.79%)
Mar 04, 2009 1.030 1.040 0.9500 0.9500 391,392 -0.07(-6.86%)
Mar 02, 2009 1.120 1.140 1.020 1.020 543,665 -0.10(-8.93%)
Feb 27, 2009 1.200 1.210 1.110 1.120 625,924 -0.05(-4.27%)
Feb 26, 2009 1.210 1.260 1.170 1.170 1,410,712 -0.02(-1.68%)
Feb 25, 2009 1.270 1.300 1.170 1.190 539,763 +0.01(+0.85%)
Feb 24, 2009 1.210 1.330 1.080 1.180 817,604 -0.03(-2.48%)
Feb 23, 2009 1.460 1.620 1.210 1.210 588,530 -0.19(-13.57%)
Feb 20, 2009 1.550 1.550 1.400 1.400 712,350 -0.22(-13.58%)
Feb 19, 2009 1.740 1.770 1.620 1.620 134,920 -0.11(-6.36%)
Feb 18, 2009 1.860 1.860 1.730 1.730 106,756 -0.06(-3.35%)
Feb 17, 2009 1.890 1.890 1.750 1.790 173,435 -0.13(-6.77%)
Feb 13, 2009 2.000 2.000 1.890 1.920 153,877 -0.04(-2.04%)
Feb 12, 2009 1.940 2.030 1.920 1.960 389,986 -0.07(-3.45%)
Feb 11, 2009 2.030 2.130 2.000 2.030 232,725 +0.02(+1.00%)
Feb 10, 2009 2.200 2.230 1.990 2.010 212,811 -0.23(-10.27%)
Feb 09, 2009 2.290 2.350 2.240 2.240 127,534 +0.01(+0.45%)
Feb 06, 2009 2.210 2.360 2.190 2.230 107,534 +0.01(+0.45%)
Feb 05, 2009 2.240 2.300 2.160 2.220 103,550 -0.07(-3.06%)
Feb 04, 2009 2.350 2.470 2.190 2.290 202,325 -0.04(-1.72%)
Feb 03, 2009 2.300 2.360 2.220 2.330 289,756 +0.00(+0.00%)
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.