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 (%)
Mar 31, 2017 5.730 5.780 5.730 5.730 16,401 +0.00(+0.00%)
Mar 30, 2017 5.785 5.785 5.700 5.730 7,881 +0.01(+0.17%)
Mar 29, 2017 5.710 5.800 5.700 5.720 22,029 +0.01(+0.18%)
Mar 28, 2017 5.750 5.820 5.710 5.710 11,000 -0.04(-0.70%)
Mar 27, 2017 5.790 5.840 5.720 5.750 15,588 -0.01(-0.17%)
Mar 24, 2017 5.740 5.840 5.730 5.760 8,074 +0.01(+0.17%)
Mar 23, 2017 5.710 5.780 5.710 5.750 6,586 -0.03(-0.52%)
Mar 22, 2017 5.820 5.830 5.730 5.780 13,120 -0.04(-0.69%)
Mar 21, 2017 5.880 5.890 5.820 5.820 37,826 -0.04(-0.68%)
Mar 20, 2017 5.900 5.900 5.850 5.860 43,994 -0.06(-1.01%)
Mar 17, 2017 5.920 5.980 5.840 5.920 49,389 -0.04(-0.67%)
Mar 16, 2017 5.925 6.000 5.860 5.960 9,183 +0.03(+0.51%)
Mar 15, 2017 5.980 6.005 5.900 5.930 82,742 -0.02(-0.34%)
Mar 14, 2017 5.930 6.000 5.910 5.950 9,706 -0.02(-0.34%)
Mar 13, 2017 5.980 6.000 5.950 5.970 87,667 +0.01(+0.17%)
Mar 10, 2017 5.980 6.000 5.920 5.960 46,085 +0.01(+0.17%)
Mar 09, 2017 5.950 6.020 5.870 5.950 133,752 +0.02(+0.34%)
Mar 08, 2017 5.620 5.950 5.600 5.930 76,776 +0.33(+5.89%)
Mar 07, 2017 5.750 5.800 5.500 5.600 2,985,118 -0.16(-2.78%)
Mar 06, 2017 5.850 5.950 5.750 5.760 40,329 -0.06(-1.03%)
Mar 03, 2017 5.831 5.890 5.750 5.820 54,348 -0.01(-0.17%)
Mar 02, 2017 5.950 5.950 5.830 5.830 75,666 -0.04(-0.68%)
Mar 01, 2017 5.750 5.980 5.750 5.870 193,744 +0.17(+2.98%)
Feb 28, 2017 5.700 5.785 5.680 5.700 88,259 +0.02(+0.35%)
Feb 27, 2017 5.700 5.750 5.680 5.680 215,389 +0.00(+0.00%)
Feb 24, 2017 5.650 5.750 5.650 5.680 234,605 +0.03(+0.53%)
Feb 23, 2017 5.670 5.690 5.600 5.650 13,948 +0.05(+0.89%)
Feb 22, 2017 5.650 5.700 5.580 5.600 120,582 -0.03(-0.44%)
Feb 21, 2017 5.700 5.713 5.600 5.625 121,828 -0.03(-0.44%)
Feb 17, 2017 5.650 5.650 5.650 0 +0.01(+0.18%)
Feb 16, 2017 5.690 5.750 5.570 5.640 58,382 -0.02(-0.35%)
Feb 15, 2017 5.600 5.720 5.560 5.660 50,990 +0.06(+1.07%)
Feb 14, 2017 5.620 5.690 5.580 5.600 68,852 -0.03(-0.53%)
Feb 13, 2017 5.620 5.700 5.580 5.630 75,190 -0.03(-0.53%)
Feb 10, 2017 5.670 5.680 5.630 5.660 58,578 +0.03(+0.53%)
Feb 09, 2017 5.690 5.710 5.609 5.630 35,236 -0.01(-0.18%)
Feb 08, 2017 5.650 5.720 5.620 5.640 94,080 +0.02(+0.36%)
Feb 07, 2017 5.590 5.650 5.550 5.620 44,201 +0.00(+0.00%)
Feb 06, 2017 5.610 5.700 5.580 5.620 44,616 -0.02(-0.35%)
Feb 03, 2017 5.770 5.780 5.600 5.640 445,332 +0.00(+0.00%)
Feb 02, 2017 5.640 5.700 5.560 5.640 423,751 +0.04(+0.71%)
Feb 01, 2017 5.640 5.720 5.550 5.600 63,478 -0.03(-0.53%)
Jan 31, 2017 5.620 5.670 5.610 5.630 54,015 -0.01(-0.18%)
Jan 30, 2017 5.780 5.780 5.630 5.640 215,796 -0.11(-1.91%)
Jan 27, 2017 5.760 5.830 5.740 5.750 62,481 +0.02(+0.35%)
Jan 26, 2017 5.850 5.880 5.720 5.730 47,768 -0.11(-1.88%)
Jan 25, 2017 5.800 5.890 5.780 5.840 1,265,167 +0.03(+0.52%)
Jan 24, 2017 5.840 5.900 5.780 5.810 20,084 -0.05(-0.85%)
Jan 23, 2017 5.900 5.900 5.810 5.860 78,879 +0.00(+0.00%)
Jan 20, 2017 5.960 5.960 5.790 5.860 36,098 -0.08(-1.35%)
Jan 19, 2017 5.980 5.980 5.870 5.940 26,192 -0.03(-0.50%)
Jan 18, 2017 6.050 6.050 5.956 5.970 31,699 -0.00(-0.00%)
Jan 17, 2017 6.000 6.050 5.970 5.970 139,648 -0.04(-0.67%)
Jan 13, 2017 6.010 6.010 6.010 0 +0.02(+0.33%)
Jan 12, 2017 6.020 6.020 5.990 5.990 24,739 -0.05(-0.83%)
Jan 11, 2017 6.000 6.050 5.990 6.040 58,782 +0.05(+0.83%)
Jan 10, 2017 6.000 6.030 5.980 5.990 37,405 +0.00(+0.00%)
Jan 09, 2017 5.972 6.000 5.940 5.990 46,979 +0.04(+0.67%)
Jan 06, 2017 5.990 6.000 5.950 5.950 21,582 +0.00(+0.00%)
Jan 05, 2017 5.940 6.030 5.840 5.950 119,215 +0.05(+0.85%)
Jan 04, 2017 5.880 5.980 5.880 5.900 9,968 +0.00(+0.00%)
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.