Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Sunopta Inc (NQ: STKL )

6.815 +0.015 (+0.22%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.790 6.905 6.770 6.800 664,022 +0.04(+0.59%)
Mar 26, 2024 6.710 6.810 6.640 6.760 667,096 +0.11(+1.65%)
Mar 25, 2024 6.600 6.700 6.580 6.650 916,778 +0.11(+1.68%)
Mar 22, 2024 6.640 6.705 6.490 6.540 805,729 -0.10(-1.51%)
Mar 21, 2024 6.660 6.765 6.495 6.640 1,013,035 -0.03(-0.45%)
Mar 20, 2024 6.820 6.820 6.610 6.670 937,497 -0.15(-2.20%)
Mar 19, 2024 6.880 6.925 6.700 6.820 537,704 -0.07(-1.02%)
Mar 18, 2024 6.990 6.990 6.820 6.890 464,999 -0.04(-0.58%)
Mar 15, 2024 6.900 7.030 6.870 6.930 687,467 +0.01(+0.14%)
Mar 14, 2024 7.070 7.070 6.820 6.920 1,000,323 -0.13(-1.84%)
Mar 13, 2024 6.800 7.050 6.791 7.050 1,067,510 +0.26(+3.83%)
Mar 12, 2024 6.770 6.860 6.690 6.790 557,854 +0.04(+0.59%)
Mar 11, 2024 6.830 6.900 6.710 6.750 973,512 -0.01(-0.15%)
Mar 08, 2024 6.930 6.940 6.730 6.760 915,581 -0.14(-2.03%)
Mar 07, 2024 6.940 7.150 6.810 6.900 1,525,463 +0.08(+1.17%)
Mar 06, 2024 6.980 7.050 6.531 6.820 1,458,611 +0.17(+2.56%)
Mar 05, 2024 6.730 6.760 6.540 6.650 1,137,498 -0.05(-0.75%)
Mar 04, 2024 6.770 6.935 6.675 6.700 1,483,846 -0.08(-1.18%)
Mar 01, 2024 7.030 7.380 6.760 6.780 1,436,119 -0.25(-3.56%)
Feb 29, 2024 6.440 7.180 6.290 7.030 3,308,523 +1.02(+16.97%)
Feb 28, 2024 5.980 6.085 5.935 6.010 559,865 -0.01(-0.17%)
Feb 27, 2024 6.020 6.170 6.020 6.020 486,996 +0.02(+0.33%)
Feb 26, 2024 5.690 6.020 5.620 6.000 690,421 +0.27(+4.71%)
Feb 23, 2024 5.740 5.775 5.580 5.730 588,700 +0.04(+0.70%)
Feb 22, 2024 5.790 5.830 5.565 5.690 538,609 -0.12(-2.07%)
Feb 21, 2024 5.900 5.900 5.755 5.810 472,832 -0.08(-1.36%)
Feb 20, 2024 5.930 5.990 5.850 5.890 564,095 -0.08(-1.34%)
Feb 16, 2024 6.050 6.090 5.915 5.970 540,140 -0.13(-2.13%)
Feb 15, 2024 6.060 6.210 5.995 6.100 724,379 +0.09(+1.50%)
Feb 14, 2024 6.270 6.270 5.870 6.010 663,910 -0.18(-2.91%)
Feb 13, 2024 6.220 6.280 6.145 6.190 843,245 -0.12(-1.90%)
Feb 12, 2024 6.180 6.370 6.160 6.310 710,837 +0.14(+2.27%)
Feb 09, 2024 6.220 6.240 6.150 6.170 584,658 -0.04(-0.64%)
Feb 08, 2024 6.110 6.225 6.030 6.210 397,456 +0.12(+1.97%)
Feb 07, 2024 6.220 6.220 6.010 6.090 478,317 -0.12(-1.93%)
Feb 06, 2024 6.110 6.310 6.055 6.210 663,288 +0.09(+1.47%)
Feb 05, 2024 6.060 6.150 5.965 6.120 642,344 -0.02(-0.33%)
Feb 02, 2024 6.060 6.200 6.010 6.140 423,935 -0.01(-0.16%)
Feb 01, 2024 5.990 6.155 5.870 6.150 992,590 +0.20(+3.36%)
Jan 31, 2024 6.060 6.215 5.930 5.950 909,921 -0.12(-1.98%)
Jan 30, 2024 6.020 6.095 5.960 6.070 645,120 +0.04(+0.66%)
Jan 29, 2024 6.060 6.115 5.950 6.030 630,616 +0.00(+0.00%)
Jan 26, 2024 6.040 6.065 5.955 6.030 474,804 +0.06(+1.01%)
Jan 25, 2024 5.970 6.090 5.880 5.970 853,799 +0.09(+1.53%)
Jan 24, 2024 6.000 6.010 5.860 5.880 769,731 -0.08(-1.34%)
Jan 23, 2024 5.850 6.046 5.825 5.960 965,976 +0.10(+1.71%)
Jan 22, 2024 5.720 5.870 5.600 5.860 712,671 +0.15(+2.63%)
Jan 19, 2024 5.720 5.780 5.550 5.710 1,136,427 -0.03(-0.52%)
Jan 18, 2024 5.650 5.765 5.540 5.740 693,192 +0.15(+2.68%)
Jan 17, 2024 5.500 5.605 5.450 5.590 739,725 -0.02(-0.36%)
Jan 16, 2024 5.590 5.710 5.470 5.610 842,915 -0.04(-0.71%)
Jan 12, 2024 5.600 5.775 5.570 5.650 928,328 +0.12(+2.17%)
Jan 11, 2024 5.390 5.560 5.305 5.530 891,287 +0.12(+2.22%)
Jan 10, 2024 5.380 5.420 5.300 5.410 904,874 +0.01(+0.19%)
Jan 09, 2024 5.330 5.530 5.300 5.400 940,642 -0.01(-0.18%)
Jan 08, 2024 5.360 5.480 5.360 5.410 622,551 +0.02(+0.37%)
Jan 05, 2024 5.250 5.420 5.020 5.390 633,022 +0.08(+1.51%)
Jan 04, 2024 5.310 5.405 5.225 5.310 694,039 +0.05(+0.95%)
Jan 03, 2024 5.530 5.550 5.250 5.260 771,794 -0.28(-5.05%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.