Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Sunopta Inc (NQ: STKL )

5.630 +0.090 (+1.62%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 20, 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, 2017 9.400 9.600 9.250 9.300 545,617 -0.10(-1.06%)
May 30, 2017 9.600 9.600 9.400 9.400 360,102 -0.15(-1.57%)
May 26, 2017 9.600 9.600 9.475 9.550 339,814 -0.05(-0.52%)
May 25, 2017 9.600 9.650 9.470 9.600 444,873 +0.10(+1.05%)
May 24, 2017 9.550 9.600 9.375 9.500 451,585 +0.00(+0.00%)
May 23, 2017 9.500 9.575 9.200 9.500 885,172 +0.05(+0.53%)
May 22, 2017 9.300 9.500 9.100 9.450 1,224,952 +0.10(+1.07%)
May 19, 2017 8.550 9.450 8.550 9.350 1,731,178 +0.80(+9.36%)
May 18, 2017 8.700 8.750 8.450 8.550 723,658 -0.10(-1.16%)
May 17, 2017 8.950 8.950 8.600 8.650 1,071,128 -0.35(-3.89%)
May 16, 2017 8.800 9.150 8.700 9.000 1,020,096 +0.30(+3.45%)
May 15, 2017 8.450 8.750 8.400 8.700 901,696 +0.35(+4.19%)
May 12, 2017 8.000 8.400 7.950 8.350 2,734,131 +0.35(+4.37%)
May 11, 2017 7.950 8.025 7.950 8.000 765,944 +0.00(+0.00%)
May 10, 2017 7.450 8.050 7.450 8.000 930,041 +0.65(+8.84%)
May 09, 2017 7.450 7.475 7.300 7.350 451,455 -0.10(-1.34%)
May 08, 2017 7.350 7.450 7.300 7.450 393,409 +0.05(+0.68%)
May 05, 2017 7.250 7.400 7.200 7.400 397,848 +0.15(+2.07%)
May 04, 2017 7.100 7.250 7.100 7.250 275,166 +0.15(+2.11%)
May 03, 2017 7.150 7.225 7.100 7.100 385,215 -0.05(-0.70%)
May 02, 2017 7.250 7.300 7.025 7.150 655,895 -0.05(-0.69%)
May 01, 2017 7.300 7.350 7.075 7.200 421,324 -0.10(-1.37%)
Apr 28, 2017 7.200 7.400 6.900 7.300 377,326 +0.05(+0.69%)
Apr 27, 2017 7.000 7.300 7.000 7.250 365,773 +0.30(+4.32%)
Apr 26, 2017 6.950 7.050 6.800 6.950 684,740 +0.00(+0.00%)
Apr 25, 2017 6.500 7.050 6.500 6.950 667,148 +0.45(+6.92%)
Apr 24, 2017 6.400 6.600 6.400 6.500 245,662 +0.10(+1.56%)
Apr 21, 2017 6.450 6.500 6.300 6.400 372,784 -0.05(-0.78%)
Apr 20, 2017 6.450 6.600 6.375 6.450 452,003 -0.05(-0.77%)
Apr 19, 2017 6.550 6.550 6.425 6.500 175,659 -0.05(-0.76%)
Apr 18, 2017 6.600 6.650 6.450 6.550 148,390 -0.05(-0.76%)
Apr 17, 2017 6.750 6.800 6.450 6.600 580,384 -0.15(-2.22%)
Apr 13, 2017 6.750 6.950 6.700 6.750 296,998 +0.00(+0.00%)
Apr 12, 2017 6.750 6.800 6.600 6.750 231,085 +0.05(+0.75%)
Apr 11, 2017 6.450 6.775 6.450 6.700 293,429 +0.00(+0.00%)
Apr 10, 2017 6.900 6.900 6.650 6.700 329,032 -0.15(-2.19%)
Apr 07, 2017 6.800 6.950 6.800 6.850 276,914 +0.05(+0.74%)
Apr 06, 2017 6.750 6.900 6.650 6.800 193,982 +0.00(+0.00%)
Apr 05, 2017 6.700 6.875 6.550 6.800 863,812 +0.05(+0.74%)
Apr 04, 2017 6.850 6.900 6.600 6.750 1,370,682 -0.10(-1.46%)
Apr 03, 2017 6.850 7.000 6.750 6.850 700,351 -0.10(-1.44%)
Mar 31, 2017 6.800 7.050 6.800 6.950 853,654 +0.15(+2.21%)
Mar 30, 2017 6.750 6.950 6.700 6.800 321,795 +0.05(+0.74%)
Mar 29, 2017 6.700 6.800 6.550 6.750 424,631 +0.00(+0.00%)
Mar 28, 2017 6.650 6.750 6.650 6.750 252,094 +0.05(+0.75%)
Mar 27, 2017 6.700 6.775 6.600 6.700 223,226 -0.05(-0.74%)
Mar 24, 2017 6.850 6.900 6.700 6.750 354,179 -0.10(-1.46%)
Mar 23, 2017 7.000 7.075 6.825 6.850 605,925 -0.10(-1.44%)
Mar 22, 2017 6.900 7.000 6.775 6.950 403,909 +0.05(+0.72%)
Mar 21, 2017 7.100 7.100 6.900 6.900 186,579 -0.20(-2.82%)
Mar 20, 2017 7.050 7.100 6.950 7.100 435,261 +0.00(+0.00%)
Mar 17, 2017 7.200 7.200 7.050 7.100 559,546 -0.05(-0.70%)
Mar 16, 2017 7.200 7.250 7.000 7.150 629,209 +0.00(+0.00%)
Mar 15, 2017 7.200 7.300 7.150 7.150 570,757 -0.05(-0.69%)
Mar 14, 2017 7.100 7.250 7.000 7.200 457,378 +0.05(+0.70%)
Mar 13, 2017 7.350 7.400 7.050 7.150 533,241 -0.15(-2.05%)
Mar 10, 2017 7.050 7.425 7.029 7.300 672,397 +0.30(+4.29%)
Mar 09, 2017 7.200 7.250 6.875 7.000 1,243,577 +0.00(+0.00%)
Mar 08, 2017 7.000 7.150 6.800 7.000 1,045,095 +0.10(+1.45%)
Mar 07, 2017 7.200 7.450 6.850 6.900 1,894,656 +0.00(+0.00%)
Mar 06, 2017 6.450 7.000 6.400 6.900 3,263,799 +0.00(+0.00%)
Mar 03, 2017 6.100 7.125 6.000 6.900 3,449,955 +0.80(+13.11%)
Mar 02, 2017 6.500 6.650 6.000 6.100 1,128,315 -0.65(-9.63%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.