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 (%)
Feb 22, 2019 6.470 6.470 6.470 0 -0.02(-0.31%)
Feb 21, 2019 6.500 6.510 6.470 6.490 7,744 +0.06(+0.93%)
Feb 20, 2019 6.480 6.510 6.430 6.430 8,415 -0.04(-0.62%)
Feb 19, 2019 6.450 6.510 6.450 6.470 5,618 +0.04(+0.62%)
Feb 15, 2019 6.650 6.650 6.310 6.430 48,800 -0.22(-3.31%)
Feb 14, 2019 6.540 6.650 6.530 6.650 2,836 +0.17(+2.62%)
Feb 13, 2019 6.490 6.650 6.480 6.480 5,066 +0.00(+0.00%)
Feb 12, 2019 6.480 6.690 6.420 6.480 17,307 -0.05(-0.77%)
Feb 11, 2019 6.530 6.590 6.520 6.530 1,147 -0.09(-1.36%)
Feb 08, 2019 6.490 6.620 6.490 6.620 2,800 +0.10(+1.53%)
Feb 07, 2019 6.568 6.610 6.481 6.520 4,776 -0.09(-1.36%)
Feb 06, 2019 6.482 6.690 6.482 6.610 9,038 +0.05(+0.76%)
Feb 05, 2019 6.570 6.660 6.550 6.560 4,036 -0.07(-1.06%)
Feb 04, 2019 6.550 6.640 6.500 6.630 3,611 +0.04(+0.61%)
Feb 01, 2019 6.620 6.620 6.500 6.590 13,400 +0.20(+3.13%)
Jan 31, 2019 6.560 6.570 6.380 6.390 5,583 -0.06(-0.93%)
Jan 30, 2019 6.510 6.590 6.450 6.450 4,305 +0.12(+1.90%)
Jan 29, 2019 6.340 6.370 6.320 6.330 4,236 -0.12(-1.86%)
Jan 28, 2019 6.509 6.509 6.450 6.450 2,410 +0.05(+0.78%)
Jan 25, 2019 6.500 6.510 6.320 6.400 6,500 -0.06(-0.93%)
Jan 24, 2019 6.300 6.590 6.300 6.460 6,343 -0.04(-0.62%)
Jan 23, 2019 6.500 6.640 6.500 6.500 3,643 -0.00(-0.04%)
Jan 22, 2019 6.731 6.731 6.502 6.502 666 -0.05(-0.73%)
Jan 18, 2019 6.610 6.710 6.550 6.550 9,100 +0.08(+1.24%)
Jan 17, 2019 6.430 6.780 6.430 6.470 5,799 +0.02(+0.31%)
Jan 16, 2019 6.560 6.607 6.450 6.450 3,823 -0.06(-0.92%)
Jan 15, 2019 6.590 6.590 6.510 6.510 273 +0.02(+0.31%)
Jan 14, 2019 6.550 6.580 6.390 6.490 10,948 -0.16(-2.41%)
Jan 11, 2019 6.660 6.740 6.650 6.650 1,600 -0.01(-0.15%)
Jan 10, 2019 6.830 6.920 6.640 6.660 1,908 -0.19(-2.77%)
Jan 09, 2019 6.830 7.050 6.810 6.850 6,450 -0.08(-1.15%)
Jan 08, 2019 6.690 6.960 6.610 6.930 17,601 +0.21(+3.12%)
Jan 07, 2019 6.930 6.950 6.660 6.720 15,977 -0.31(-4.41%)
Jan 04, 2019 6.850 7.100 6.400 7.030 9,900 +0.12(+1.74%)
Jan 03, 2019 6.880 6.910 6.840 6.910 4,916 -0.07(-1.00%)
Jan 02, 2019 6.840 7.000 6.840 6.980 4,001 +0.04(+0.58%)
Dec 31, 2018 6.860 6.960 6.860 6.940 11,600 -0.04(-0.57%)
Dec 28, 2018 6.940 6.980 6.780 6.980 9,600 -0.01(-0.14%)
Dec 27, 2018 6.770 7.000 6.650 6.990 58,916 +0.10(+1.45%)
Dec 26, 2018 6.500 6.900 6.410 6.890 52,229 +0.51(+7.99%)
Dec 24, 2018 5.750 6.410 5.750 6.380 45,500 +0.65(+11.34%)
Dec 21, 2018 6.870 6.870 5.730 5.730 119,900 -0.96(-14.35%)
Dec 20, 2018 6.650 6.950 6.520 6.690 25,610 +0.01(+0.15%)
Dec 19, 2018 6.900 6.930 6.650 6.680 13,443 -0.12(-1.76%)
Dec 18, 2018 7.000 7.000 6.750 6.800 14,932 -0.17(-2.44%)
Dec 17, 2018 7.020 7.020 6.950 6.970 5,894 -0.10(-1.41%)
Dec 14, 2018 7.020 7.160 6.980 7.070 12,600 +0.02(+0.28%)
Dec 13, 2018 7.090 7.160 7.050 7.050 17,127 -0.02(-0.28%)
Dec 12, 2018 7.130 7.130 7.013 7.070 7,118 -0.03(-0.42%)
Dec 11, 2018 7.200 7.200 7.050 7.100 7,288 -0.24(-3.27%)
Dec 10, 2018 7.183 7.350 7.183 7.340 3,426 +0.17(+2.37%)
Dec 07, 2018 7.240 7.380 7.120 7.170 6,500 -0.26(-3.50%)
Dec 06, 2018 7.340 7.430 7.120 7.430 2,891 -0.02(-0.27%)
Dec 04, 2018 7.340 7.480 7.340 7.450 26,600 +0.19(+2.62%)
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.