Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Sinovac Biotech Ltd (NQ: SVA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2010 4.800 4.870 4.760 4.850 706,259 +0.07(+1.46%)
Nov 29, 2010 4.880 4.930 4.750 4.780 880,443 -0.15(-3.04%)
Nov 26, 2010 4.550 4.940 4.550 4.930 618,851 +0.44(+9.80%)
Nov 24, 2010 4.460 4.490 4.490 4.490 319,920 +0.06(+1.35%)
Nov 23, 2010 4.360 4.450 4.360 4.430 305,455 +0.07(+1.61%)
Nov 22, 2010 4.410 4.470 4.360 4.360 465,766 -0.10(-2.24%)
Nov 19, 2010 4.410 4.520 4.400 4.460 278,088 +0.06(+1.36%)
Nov 18, 2010 4.350 4.420 4.320 4.400 379,088 +0.10(+2.33%)
Nov 17, 2010 4.320 4.330 4.260 4.300 300,850 -0.03(-0.69%)
Nov 16, 2010 4.300 4.400 4.240 4.330 738,405 -0.09(-2.04%)
Nov 15, 2010 4.150 4.510 4.120 4.420 656,948 +0.12(+2.79%)
Nov 12, 2010 4.460 4.500 4.270 4.300 424,200 -0.19(-4.23%)
Nov 11, 2010 4.350 4.540 4.290 4.490 791,158 +0.23(+5.40%)
Nov 10, 2010 4.210 4.280 4.200 4.260 260,728 +0.04(+0.95%)
Nov 09, 2010 4.150 4.240 4.150 4.220 209,107 +0.06(+1.44%)
Nov 08, 2010 4.050 4.200 4.020 4.160 232,239 +0.11(+2.72%)
Nov 05, 2010 4.010 4.080 4.000 4.050 184,462 +0.00(+0.00%)
Nov 04, 2010 4.040 4.080 4.000 4.050 875,488 +0.06(+1.50%)
Nov 03, 2010 4.050 4.090 3.990 3.990 590,552 -0.06(-1.48%)
Nov 02, 2010 4.000 4.100 3.990 4.050 310,926 +0.05(+1.25%)
Nov 01, 2010 4.030 4.030 3.990 4.000 158,435 -0.04(-0.99%)
Oct 29, 2010 3.950 4.040 3.910 4.040 840,324 +0.06(+1.64%)
Oct 28, 2010 3.940 4.030 3.820 3.975 712,063 +0.02(+0.38%)
Oct 27, 2010 3.870 3.980 3.828 3.960 888,912 +0.25(+6.74%)
Oct 25, 2010 3.900 3.900 3.580 3.710 1,665,793 -0.33(-8.17%)
Oct 22, 2010 4.140 4.160 4.010 4.040 596,051 -0.10(-2.42%)
Oct 21, 2010 4.150 4.250 4.100 4.140 168,214 +0.00(+0.00%)
Oct 20, 2010 4.100 4.180 4.050 4.140 303,651 +0.08(+1.97%)
Oct 19, 2010 4.250 4.250 4.040 4.060 377,801 -0.20(-4.69%)
Oct 18, 2010 4.260 4.320 4.200 4.260 307,869 +0.01(+0.24%)
Oct 15, 2010 4.200 4.255 4.120 4.250 269,042 +0.04(+0.95%)
Oct 14, 2010 4.230 4.340 4.160 4.210 165,014 -0.02(-0.47%)
Oct 13, 2010 4.390 4.390 4.190 4.230 261,821 +0.01(+0.24%)
Oct 12, 2010 4.200 4.280 4.110 4.220 262,704 -0.01(-0.24%)
Oct 11, 2010 4.370 4.450 4.180 4.230 374,056 -0.16(-3.64%)
Oct 08, 2010 4.480 4.680 4.330 4.390 601,295 -0.13(-2.88%)
Oct 07, 2010 4.300 4.650 4.270 4.520 940,491 +0.27(+6.35%)
Oct 06, 2010 4.230 4.250 4.150 4.250 252,005 +0.05(+1.19%)
Oct 05, 2010 4.060 4.280 4.060 4.200 527,530 +0.16(+3.96%)
Oct 04, 2010 3.900 4.270 3.900 4.040 1,056,186 +0.19(+4.80%)
Oct 01, 2010 3.900 3.910 3.840 3.855 146,059 -0.04(-1.15%)
Sep 30, 2010 3.880 3.900 3.810 3.900 165,976 +0.07(+1.83%)
Sep 29, 2010 3.910 3.910 3.830 3.830 104,130 -0.05(-1.29%)
Sep 28, 2010 3.900 3.950 3.850 3.880 247,013 -0.03(-0.77%)
Sep 27, 2010 3.940 4.050 3.880 3.910 565,199 +0.01(+0.26%)
Sep 24, 2010 3.770 3.930 3.730 3.900 487,431 +0.17(+4.56%)
Sep 23, 2010 3.680 3.840 3.671 3.730 172,972 +0.01(+0.27%)
Sep 22, 2010 3.830 3.830 3.680 3.720 244,641 -0.08(-2.11%)
Sep 21, 2010 3.890 3.890 3.800 3.800 256,579 -0.08(-2.06%)
Sep 20, 2010 4.090 4.120 3.840 3.880 328,288 -0.15(-3.72%)
Sep 17, 2010 4.080 4.080 3.900 4.030 305,822 -0.30(-6.93%)
Sep 15, 2010 4.360 4.420 4.260 4.330 454,268 -0.02(-0.46%)
Sep 14, 2010 4.350 4.420 4.310 4.350 406,700 +0.02(+0.46%)
Sep 13, 2010 4.470 4.500 4.260 4.330 445,565 -0.12(-2.70%)
Sep 10, 2010 4.390 4.610 4.350 4.450 1,097,722 +0.06(+1.37%)
Sep 09, 2010 4.020 4.410 4.000 4.390 580,921 +0.39(+9.75%)
Sep 08, 2010 3.670 4.000 3.610 4.000 290,940 +0.29(+7.82%)
Sep 07, 2010 3.630 3.740 3.620 3.710 185,830 +0.03(+0.82%)
Sep 03, 2010 3.650 3.720 3.630 3.680 188,126 +0.02(+0.55%)
Sep 02, 2010 3.700 3.710 3.500 3.660 715,813 -0.08(-2.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.