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 31, 2015 5.490 5.522 5.170 5.190 65,213 -0.39(-6.99%)
Aug 28, 2015 5.420 5.600 5.345 5.580 120,916 +0.15(+2.76%)
Aug 27, 2015 5.440 5.440 5.290 5.430 125,283 +0.11(+2.07%)
Aug 26, 2015 5.120 5.320 5.080 5.320 193,140 +0.25(+4.93%)
Aug 25, 2015 5.210 5.280 5.050 5.070 222,043 -0.11(-2.12%)
Aug 24, 2015 5.110 5.420 5.100 5.180 206,798 -0.32(-5.82%)
Aug 21, 2015 5.670 5.760 5.320 5.500 235,277 -0.20(-3.51%)
Aug 20, 2015 5.780 5.900 5.690 5.700 93,504 -0.09(-1.55%)
Aug 19, 2015 5.840 5.880 5.710 5.790 78,983 -0.03(-0.52%)
Aug 18, 2015 6.000 6.000 5.810 5.820 73,624 -0.18(-3.00%)
Aug 17, 2015 5.850 6.000 5.816 6.000 118,222 +0.19(+3.27%)
Aug 14, 2015 5.680 5.850 5.640 5.810 73,308 +0.15(+2.65%)
Aug 13, 2015 5.600 5.850 5.600 5.660 255,111 +0.06(+1.07%)
Aug 12, 2015 5.300 5.660 5.300 5.600 201,806 +0.28(+5.26%)
Aug 11, 2015 5.230 5.350 5.200 5.320 45,176 +0.04(+0.76%)
Aug 10, 2015 5.130 5.300 5.130 5.280 129,600 +0.09(+1.73%)
Aug 07, 2015 5.110 5.330 5.110 5.190 118,241 +0.01(+0.19%)
Aug 06, 2015 5.170 5.215 5.170 5.180 62,045 -0.02(-0.38%)
Aug 05, 2015 5.290 5.300 5.100 5.200 99,610 -0.05(-0.95%)
Aug 04, 2015 5.200 5.290 5.110 5.250 87,277 +0.03(+0.57%)
Aug 03, 2015 5.270 5.270 5.150 5.220 44,541 -0.02(-0.38%)
Jul 31, 2015 5.200 5.250 5.110 5.240 101,250 +0.01(+0.19%)
Jul 30, 2015 5.070 5.240 5.070 5.230 35,646 +0.08(+1.55%)
Jul 29, 2015 5.100 5.340 5.060 5.150 80,978 -0.04(-0.77%)
Jul 28, 2015 5.111 5.200 5.100 5.190 95,124 +0.07(+1.37%)
Jul 27, 2015 5.100 5.160 5.000 5.120 209,775 -0.03(-0.58%)
Jul 24, 2015 5.320 5.320 5.060 5.150 103,802 -0.18(-3.38%)
Jul 23, 2015 5.280 5.410 5.280 5.330 69,221 +0.02(+0.38%)
Jul 22, 2015 5.220 5.350 5.220 5.310 29,162 +0.00(+0.00%)
Jul 21, 2015 5.230 5.360 5.182 5.310 97,677 +0.02(+0.38%)
Jul 20, 2015 5.320 5.320 5.190 5.290 38,612 -0.06(-1.12%)
Jul 17, 2015 5.370 5.390 5.290 5.350 74,552 +0.00(+0.00%)
Jul 16, 2015 5.360 5.430 5.180 5.350 49,640 +0.04(+0.75%)
Jul 15, 2015 5.390 5.400 5.230 5.310 47,854 -0.05(-0.93%)
Jul 14, 2015 5.250 5.450 5.250 5.360 162,016 +0.08(+1.52%)
Jul 13, 2015 5.250 5.320 5.220 5.280 81,090 +0.02(+0.38%)
Jul 10, 2015 5.290 5.370 5.160 5.260 73,087 +0.02(+0.38%)
Jul 09, 2015 5.070 5.319 5.070 5.240 146,578 +0.15(+2.95%)
Jul 08, 2015 5.070 5.140 4.950 5.090 222,190 -0.12(-2.30%)
Jul 07, 2015 5.240 5.250 4.900 5.210 308,270 -0.03(-0.57%)
Jul 06, 2015 5.110 5.250 5.100 5.240 113,549 +0.03(+0.58%)
Jul 02, 2015 5.150 5.210 5.210 5.210 75,200 -0.03(-0.57%)
Jul 01, 2015 5.300 5.300 5.060 5.240 141,135 -0.01(-0.19%)
Jun 30, 2015 4.950 5.250 4.905 5.250 145,141 +0.35(+7.14%)
Jun 29, 2015 5.070 5.150 4.900 4.900 57,556 -0.18(-3.54%)
Jun 26, 2015 5.220 5.250 5.050 5.080 71,984 -0.18(-3.42%)
Jun 25, 2015 5.320 5.450 5.180 5.260 169,350 -0.11(-2.05%)
Jun 24, 2015 5.400 5.460 5.270 5.370 85,839 -0.16(-2.89%)
Jun 23, 2015 5.560 5.680 5.500 5.530 169,977 -0.05(-0.90%)
Jun 22, 2015 5.580 5.640 5.510 5.580 37,378 -0.03(-0.53%)
Jun 19, 2015 5.560 5.620 5.500 5.610 108,297 +0.09(+1.63%)
Jun 18, 2015 5.580 5.630 5.460 5.520 70,157 -0.08(-1.43%)
Jun 17, 2015 5.600 5.630 5.550 5.600 49,909 +0.05(+0.90%)
Jun 16, 2015 5.780 5.780 5.550 5.550 61,242 -0.26(-4.48%)
Jun 15, 2015 5.670 5.840 5.550 5.810 158,365 +0.09(+1.57%)
Jun 12, 2015 5.720 5.880 5.710 5.720 251,976 +0.01(+0.18%)
Jun 11, 2015 5.540 5.780 5.540 5.710 203,794 +0.16(+2.88%)
Jun 10, 2015 5.500 5.600 5.500 5.550 63,428 +0.05(+0.91%)
Jun 09, 2015 5.620 5.620 5.500 5.500 37,950 -0.17(-3.00%)
Jun 08, 2015 5.660 5.730 5.580 5.670 97,706 +0.04(+0.71%)
Jun 05, 2015 5.590 5.670 5.520 5.630 89,191 +0.05(+0.90%)
Jun 04, 2015 5.700 5.700 5.500 5.580 134,311 -0.06(-1.06%)
Jun 03, 2015 5.541 5.650 5.460 5.640 168,893 +0.12(+2.17%)
Jun 02, 2015 5.470 5.580 5.410 5.520 59,158 +0.07(+1.28%)
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.