Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
Jan 03, 2017 5.900 5.990 5.790 5.900 64,541 +0.00(+0.00%)
Dec 30, 2016 5.900 5.900 5.900 0 +0.03(+0.51%)
Dec 29, 2016 5.920 6.000 5.660 5.870 89,879 -0.01(-0.17%)
Dec 28, 2016 5.740 5.930 5.740 5.880 70,156 +0.08(+1.38%)
Dec 27, 2016 5.650 5.850 5.650 5.800 43,561 +0.01(+0.17%)
Dec 23, 2016 5.790 5.790 5.790 0 -0.05(-0.86%)
Dec 22, 2016 5.580 5.850 5.450 5.840 188,027 +0.29(+5.23%)
Dec 21, 2016 5.650 5.850 5.250 5.550 700,136 -0.10(-1.77%)
Dec 20, 2016 5.780 5.830 5.610 5.650 365,228 -0.09(-1.57%)
Dec 19, 2016 5.900 5.910 5.730 5.740 132,990 -0.17(-2.88%)
Dec 16, 2016 6.070 6.070 5.910 5.910 138,298 -0.14(-2.31%)
Dec 15, 2016 6.050 6.080 5.900 6.050 264,119 -0.05(-0.82%)
Dec 14, 2016 6.080 6.100 6.030 6.100 82,808 -0.01(-0.16%)
Dec 13, 2016 6.050 6.110 6.040 6.110 49,103 +0.04(+0.66%)
Dec 12, 2016 6.090 6.120 6.050 6.070 44,128 -0.02(-0.33%)
Dec 09, 2016 6.130 6.130 6.060 6.090 36,589 +0.01(+0.16%)
Dec 08, 2016 6.150 6.150 6.040 6.080 53,301 -0.07(-1.14%)
Dec 07, 2016 6.050 6.160 6.050 6.150 43,293 +0.05(+0.82%)
Dec 06, 2016 6.060 6.100 6.050 6.100 88,108 +0.02(+0.33%)
Dec 05, 2016 6.130 6.130 6.080 6.080 25,939 -0.02(-0.33%)
Dec 02, 2016 6.100 6.120 6.050 6.100 69,485 -0.01(-0.16%)
Dec 01, 2016 6.100 6.130 6.060 6.110 131,004 +0.00(+0.00%)
Nov 30, 2016 6.130 6.130 6.060 6.110 63,877 -0.03(-0.49%)
Nov 29, 2016 6.150 6.250 6.100 6.140 22,417 +0.04(+0.66%)
Nov 28, 2016 6.280 6.450 6.070 6.100 171,520 -0.09(-1.45%)
Nov 25, 2016 6.180 6.290 6.180 6.190 9,269 +0.03(+0.49%)
Nov 23, 2016 6.160 6.160 6.160 0 +0.03(+0.41%)
Nov 22, 2016 6.190 6.200 6.090 6.135 31,123 -0.00(-0.08%)
Nov 21, 2016 6.150 6.172 6.066 6.140 13,320 +0.04(+0.66%)
Nov 18, 2016 6.050 6.190 6.050 6.100 48,381 +0.03(+0.49%)
Nov 17, 2016 6.089 6.100 6.060 6.070 20,550 -0.10(-1.62%)
Nov 16, 2016 6.118 6.190 6.080 6.170 3,897 +0.06(+0.98%)
Nov 15, 2016 6.090 6.150 6.050 6.110 18,691 +0.01(+0.16%)
Nov 14, 2016 6.150 6.170 6.040 6.100 45,414 -0.07(-1.13%)
Nov 11, 2016 6.180 6.200 6.130 6.170 24,691 -0.04(-0.64%)
Nov 10, 2016 6.210 6.210 6.060 6.210 107,509 +0.00(+0.00%)
Nov 09, 2016 6.080 6.220 6.039 6.210 46,196 +0.09(+1.47%)
Nov 08, 2016 6.150 6.190 6.100 6.120 35,752 -0.03(-0.49%)
Nov 07, 2016 6.090 6.190 6.090 6.150 30,791 +0.05(+0.82%)
Nov 04, 2016 6.060 6.130 6.020 6.100 66,501 +0.00(+0.00%)
Nov 03, 2016 6.100 6.160 6.010 6.100 40,453 -0.04(-0.65%)
Nov 02, 2016 6.154 6.180 5.980 6.140 184,790 -0.04(-0.65%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.