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 (%)
Aug 29, 2014 5.500 5.530 5.530 5.530 136,700 +0.03(+0.55%)
Aug 28, 2014 5.400 5.500 5.400 5.500 95,060 +0.09(+1.66%)
Aug 27, 2014 5.480 5.480 5.400 5.410 102,379 -0.08(-1.46%)
Aug 26, 2014 5.600 5.620 5.480 5.490 248,397 -0.13(-2.31%)
Aug 25, 2014 5.600 5.630 5.500 5.620 165,068 +0.02(+0.36%)
Aug 22, 2014 5.510 5.690 5.510 5.600 273,713 +0.06(+1.08%)
Aug 21, 2014 5.550 5.585 5.500 5.540 129,687 -0.00(-0.09%)
Aug 20, 2014 5.600 5.600 5.520 5.545 65,879 -0.04(-0.63%)
Aug 19, 2014 5.590 5.600 5.420 5.580 172,575 -0.02(-0.36%)
Aug 18, 2014 5.600 5.630 5.545 5.600 341,007 -0.01(-0.18%)
Aug 15, 2014 5.570 5.630 5.400 5.610 229,052 +0.02(+0.36%)
Aug 14, 2014 5.610 5.655 5.313 5.590 413,384 -0.03(-0.53%)
Aug 13, 2014 5.620 5.700 5.580 5.620 97,272 +0.00(+0.00%)
Aug 12, 2014 5.600 5.640 5.570 5.620 74,910 -0.01(-0.18%)
Aug 11, 2014 5.660 5.660 5.565 5.630 158,638 +0.03(+0.54%)
Aug 08, 2014 5.620 5.620 5.450 5.600 279,659 +0.01(+0.27%)
Aug 07, 2014 5.670 5.670 5.550 5.585 60,625 -0.08(-1.33%)
Aug 06, 2014 5.610 5.682 5.570 5.660 81,976 +0.05(+0.89%)
Aug 05, 2014 5.600 5.670 5.530 5.610 128,205 +0.01(+0.18%)
Aug 04, 2014 5.560 5.640 5.520 5.600 64,160 +0.03(+0.54%)
Aug 01, 2014 5.550 5.640 5.500 5.570 124,397 +0.03(+0.54%)
Jul 31, 2014 5.580 5.590 5.500 5.540 113,131 -0.09(-1.60%)
Jul 30, 2014 5.680 5.680 5.550 5.630 147,839 -0.02(-0.35%)
Jul 29, 2014 5.580 5.670 5.530 5.650 80,111 +0.12(+2.17%)
Jul 28, 2014 5.540 5.580 5.520 5.530 132,926 -0.02(-0.36%)
Jul 25, 2014 5.650 5.660 5.510 5.550 67,397 -0.16(-2.80%)
Jul 24, 2014 5.800 5.800 5.620 5.710 83,614 -0.07(-1.21%)
Jul 23, 2014 5.740 5.800 5.630 5.780 126,574 +0.10(+1.76%)
Jul 22, 2014 5.650 5.750 5.619 5.680 83,972 +0.05(+0.89%)
Jul 21, 2014 5.660 5.700 5.560 5.630 85,046 +0.03(+0.54%)
Jul 18, 2014 5.420 5.600 5.409 5.600 91,521 +0.16(+2.94%)
Jul 17, 2014 5.500 5.540 5.400 5.440 171,415 -0.07(-1.27%)
Jul 16, 2014 5.570 5.610 5.500 5.510 84,083 -0.04(-0.72%)
Jul 15, 2014 5.730 5.730 5.520 5.550 150,714 -0.14(-2.46%)
Jul 14, 2014 5.610 5.740 5.470 5.690 159,268 +0.14(+2.52%)
Jul 11, 2014 5.460 5.590 5.460 5.550 124,430 +0.07(+1.28%)
Jul 10, 2014 5.350 5.480 5.350 5.480 87,991 +0.06(+1.11%)
Jul 09, 2014 5.360 5.500 5.360 5.420 210,913 +0.04(+0.74%)
Jul 08, 2014 5.660 5.700 5.320 5.380 328,907 -0.28(-4.95%)
Jul 07, 2014 5.730 5.860 5.650 5.660 219,983 -0.08(-1.39%)
Jul 03, 2014 5.960 5.740 5.740 5.740 153,800 -0.27(-4.49%)
Jul 02, 2014 5.700 6.030 5.700 6.010 189,963 +0.30(+5.25%)
Jul 01, 2014 5.680 5.880 5.670 5.710 190,565 +0.07(+1.24%)
Jun 30, 2014 5.660 5.700 5.560 5.640 154,062 +0.02(+0.36%)
Jun 27, 2014 5.720 5.721 5.600 5.620 140,215 -0.08(-1.40%)
Jun 26, 2014 5.560 5.770 5.520 5.700 222,152 +0.16(+2.89%)
Jun 25, 2014 5.600 5.720 5.510 5.540 266,582 -0.01(-0.18%)
Jun 24, 2014 5.720 5.720 5.550 5.550 196,975 -0.13(-2.29%)
Jun 23, 2014 5.600 5.740 5.561 5.680 353,163 +0.09(+1.61%)
Jun 20, 2014 5.600 5.630 5.530 5.590 202,035 +0.01(+0.18%)
Jun 19, 2014 5.620 5.630 5.560 5.580 163,268 -0.03(-0.53%)
Jun 18, 2014 5.590 5.630 5.500 5.610 382,780 +0.01(+0.18%)
Jun 17, 2014 5.570 5.650 5.550 5.600 125,576 +0.00(+0.00%)
Jun 16, 2014 5.600 5.670 5.560 5.600 299,665 -0.03(-0.53%)
Jun 13, 2014 5.800 5.810 5.600 5.630 274,221 -0.12(-2.09%)
Jun 12, 2014 5.780 5.840 5.716 5.750 311,977 -0.02(-0.35%)
Jun 11, 2014 5.750 5.900 5.720 5.770 273,137 -0.04(-0.69%)
Jun 10, 2014 5.660 5.920 5.660 5.810 199,133 -0.11(-1.86%)
Jun 06, 2014 6.000 6.000 5.900 5.920 106,212 -0.06(-1.00%)
Jun 05, 2014 5.950 6.040 5.920 5.980 71,242 +0.01(+0.17%)
Jun 04, 2014 5.980 6.030 5.930 5.970 71,553 -0.01(-0.17%)
Jun 03, 2014 6.100 6.120 5.960 5.980 134,294 -0.18(-2.92%)
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.