Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sunopta Inc (NQ: STKL )

7.610 +0.100 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 7.340 7.530 7.170 7.510 816,617 +0.22(+3.02%)
Nov 08, 2024 7.370 7.515 7.190 7.290 674,472 -0.16(-2.15%)
Nov 07, 2024 7.290 7.480 7.050 7.450 895,226 +0.19(+2.62%)
Nov 06, 2024 7.050 7.430 6.938 7.260 2,626,099 +0.48(+7.08%)
Nov 05, 2024 6.740 6.910 6.580 6.780 1,013,729 +0.03(+0.44%)
Nov 04, 2024 6.800 6.985 6.730 6.750 1,047,955 -0.05(-0.74%)
Nov 01, 2024 6.590 7.040 6.590 6.800 1,332,164 +0.25(+3.90%)
Oct 31, 2024 5.940 6.620 5.930 6.545 1,174,861 +0.68(+11.69%)
Oct 30, 2024 5.930 5.980 5.855 5.860 407,380 -0.11(-1.84%)
Oct 29, 2024 5.960 5.990 5.880 5.970 319,728 -0.01(-0.17%)
Oct 28, 2024 5.860 6.120 5.820 5.980 617,869 +0.22(+3.82%)
Oct 25, 2024 5.920 5.920 5.685 5.760 603,716 -0.13(-2.21%)
Oct 24, 2024 5.750 5.950 5.710 5.890 471,904 +0.17(+2.97%)
Oct 23, 2024 5.860 5.890 5.720 5.720 363,880 -0.16(-2.72%)
Oct 22, 2024 5.880 5.930 5.780 5.880 458,237 -0.02(-0.34%)
Oct 21, 2024 6.010 6.055 5.895 5.900 333,132 -0.12(-1.99%)
Oct 18, 2024 6.140 6.190 5.970 6.020 495,303 -0.11(-1.79%)
Oct 17, 2024 6.030 6.210 6.010 6.130 581,034 +0.12(+2.00%)
Oct 16, 2024 6.410 6.550 5.960 6.010 3,029,591 -0.35(-5.50%)
Oct 15, 2024 6.370 6.460 6.260 6.360 391,677 -0.01(-0.16%)
Oct 14, 2024 6.380 6.460 6.105 6.370 528,278 -0.05(-0.78%)
Oct 11, 2024 6.390 6.565 6.355 6.420 594,426 +0.06(+0.94%)
Oct 10, 2024 6.130 6.440 6.100 6.360 619,605 +0.14(+2.25%)
Oct 09, 2024 6.190 6.618 6.015 6.220 1,098,337 +0.17(+2.81%)
Oct 08, 2024 5.770 6.105 5.760 6.050 490,803 +0.26(+4.49%)
Oct 07, 2024 6.070 6.100 5.700 5.790 822,455 -0.32(-5.24%)
Oct 04, 2024 6.430 6.450 6.110 6.110 521,290 -0.24(-3.78%)
Oct 03, 2024 6.400 6.440 6.290 6.350 447,207 -0.11(-1.70%)
Oct 02, 2024 6.380 6.485 6.340 6.460 492,916 +0.02(+0.31%)
Oct 01, 2024 6.380 6.505 6.250 6.440 654,976 +0.06(+0.94%)
Sep 30, 2024 6.550 6.580 6.365 6.380 571,410 -0.14(-2.15%)
Sep 27, 2024 6.890 6.915 6.500 6.520 672,778 -0.31(-4.54%)
Sep 26, 2024 6.810 6.935 6.750 6.830 599,774 +0.11(+1.64%)
Sep 25, 2024 6.680 6.760 6.590 6.720 467,387 +0.04(+0.60%)
Sep 24, 2024 6.750 6.780 6.620 6.680 424,874 -0.07(-1.04%)
Sep 23, 2024 6.660 6.750 6.585 6.750 412,620 +0.08(+1.20%)
Sep 20, 2024 6.600 6.770 6.465 6.670 6,770,575 -0.08(-1.19%)
Sep 19, 2024 6.820 6.895 6.695 6.750 1,210,380 +0.07(+1.05%)
Sep 18, 2024 6.650 6.820 6.650 6.680 753,017 -0.05(-0.74%)
Sep 17, 2024 6.740 6.795 6.680 6.730 718,906 +0.00(+0.00%)
Sep 16, 2024 6.680 6.775 6.635 6.730 784,089 +0.08(+1.20%)
Sep 13, 2024 6.510 6.790 6.455 6.650 861,156 +0.24(+3.74%)
Sep 12, 2024 6.300 6.480 6.260 6.410 472,106 +0.16(+2.56%)
Sep 11, 2024 6.290 6.370 6.055 6.250 749,070 -0.04(-0.64%)
Sep 10, 2024 6.750 6.750 6.280 6.290 857,386 -0.42(-6.26%)
Sep 09, 2024 5.660 6.730 5.650 6.710 3,414,800 +1.10(+19.61%)
Sep 06, 2024 5.610 5.665 5.480 5.610 1,466,697 -0.01(-0.18%)
Sep 05, 2024 5.620 5.680 5.560 5.620 610,738 -0.01(-0.18%)
Sep 04, 2024 5.410 5.630 5.400 5.630 412,539 +0.19(+3.49%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.