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 (%)
May 29, 2015 5.520 5.660 5.520 5.530 53,854 +0.02(+0.36%)
May 28, 2015 5.700 5.700 5.470 5.510 102,348 -0.25(-4.34%)
May 27, 2015 5.730 5.770 5.700 5.760 79,190 +0.01(+0.17%)
May 26, 2015 5.810 5.850 5.710 5.750 131,680 -0.05(-0.86%)
May 22, 2015 5.740 5.800 5.800 5.800 53,900 +0.06(+1.05%)
May 21, 2015 5.550 5.800 5.520 5.740 113,445 +0.22(+3.99%)
May 20, 2015 5.500 5.550 5.480 5.520 137,262 +0.02(+0.36%)
May 19, 2015 5.470 5.530 5.410 5.500 180,287 +0.08(+1.48%)
May 18, 2015 5.390 5.500 5.380 5.420 79,696 +0.06(+1.12%)
May 15, 2015 5.320 5.530 5.220 5.360 320,639 -0.25(-4.46%)
May 14, 2015 5.560 5.890 5.500 5.610 216,004 +0.09(+1.63%)
May 13, 2015 5.200 5.550 5.200 5.520 123,269 +0.28(+5.34%)
May 12, 2015 5.052 5.250 5.000 5.240 99,479 +0.15(+2.95%)
May 11, 2015 5.200 5.200 5.060 5.090 80,639 -0.11(-2.12%)
May 08, 2015 5.000 5.220 5.000 5.200 119,202 +0.22(+4.42%)
May 07, 2015 4.930 5.000 4.880 4.980 70,708 +0.03(+0.61%)
May 06, 2015 4.980 5.040 4.900 4.950 34,298 +0.00(+0.00%)
May 05, 2015 5.030 5.030 4.950 4.950 70,405 -0.11(-2.17%)
May 04, 2015 4.980 5.085 4.950 5.060 92,733 +0.08(+1.61%)
May 01, 2015 4.920 5.010 4.890 4.980 28,166 +0.04(+0.81%)
Apr 30, 2015 4.870 4.960 4.860 4.940 76,582 +0.01(+0.20%)
Apr 29, 2015 4.890 4.970 4.880 4.930 60,025 +0.00(+0.00%)
Apr 28, 2015 4.950 5.010 4.880 4.930 67,003 +0.03(+0.61%)
Apr 27, 2015 5.100 5.120 4.900 4.900 96,721 -0.20(-3.92%)
Apr 24, 2015 5.120 5.160 5.020 5.100 38,599 +0.00(+0.00%)
Apr 23, 2015 5.070 5.160 5.062 5.100 48,248 +0.04(+0.79%)
Apr 22, 2015 4.990 5.210 4.900 5.060 118,680 +0.10(+2.02%)
Apr 21, 2015 4.960 5.080 4.920 4.960 64,061 +0.06(+1.22%)
Apr 20, 2015 5.150 5.150 4.900 4.900 108,867 -0.13(-2.58%)
Apr 17, 2015 4.930 5.040 4.850 5.030 65,585 +0.04(+0.80%)
Apr 16, 2015 4.970 5.010 4.850 4.990 38,160 -0.05(-0.99%)
Apr 15, 2015 4.910 5.040 4.850 5.040 35,394 +0.14(+2.86%)
Apr 14, 2015 4.970 4.970 4.850 4.900 46,318 +0.00(+0.00%)
Apr 13, 2015 4.900 5.050 4.900 4.900 92,026 -0.05(-1.01%)
Apr 10, 2015 5.040 5.040 4.900 4.950 89,534 -0.07(-1.39%)
Apr 09, 2015 5.010 5.070 4.900 5.020 41,317 -0.03(-0.59%)
Apr 08, 2015 4.930 5.090 4.890 5.050 116,098 +0.11(+2.23%)
Apr 07, 2015 4.900 4.950 4.870 4.940 77,332 +0.04(+0.82%)
Apr 06, 2015 4.930 4.930 4.860 4.900 82,003 -0.02(-0.41%)
Apr 02, 2015 4.950 4.920 4.920 4.920 158,200 +0.00(+0.00%)
Apr 01, 2015 4.980 4.980 4.880 4.920 142,460 -0.04(-0.81%)
Mar 31, 2015 4.900 4.970 4.810 4.960 70,199 +0.01(+0.20%)
Mar 30, 2015 4.990 4.990 4.820 4.950 153,141 -0.03(-0.60%)
Mar 27, 2015 4.940 4.980 4.800 4.980 73,148 +0.04(+0.81%)
Mar 26, 2015 4.940 5.000 4.870 4.940 59,897 -0.01(-0.20%)
Mar 25, 2015 5.000 5.000 4.927 4.950 81,147 -0.03(-0.60%)
Mar 24, 2015 4.980 4.990 4.860 4.980 64,269 -0.01(-0.20%)
Mar 23, 2015 5.060 5.100 4.730 4.990 88,958 -0.03(-0.60%)
Mar 20, 2015 5.020 5.030 4.960 5.020 166,777 +0.03(+0.60%)
Mar 19, 2015 4.890 5.000 4.870 4.990 67,536 +0.09(+1.84%)
Mar 18, 2015 4.860 4.910 4.860 4.900 21,925 +0.02(+0.41%)
Mar 17, 2015 4.920 4.930 4.810 4.880 43,026 -0.03(-0.61%)
Mar 16, 2015 4.980 4.980 4.900 4.910 25,953 -0.09(-1.80%)
Mar 13, 2015 4.890 5.000 4.860 5.000 47,758 +0.08(+1.63%)
Mar 12, 2015 4.930 4.980 4.860 4.920 45,500 -0.04(-0.81%)
Mar 11, 2015 4.940 4.990 4.900 4.960 61,434 -0.04(-0.80%)
Mar 10, 2015 4.910 5.008 4.820 5.000 60,240 +0.02(+0.40%)
Mar 09, 2015 4.970 5.000 4.910 4.980 77,490 -0.01(-0.20%)
Mar 06, 2015 5.000 5.000 4.960 4.990 51,343 -0.03(-0.60%)
Mar 05, 2015 4.950 5.040 4.890 5.020 72,016 +0.05(+1.01%)
Mar 04, 2015 4.970 5.010 4.950 4.970 30,290 -0.02(-0.40%)
Mar 03, 2015 5.070 5.090 4.920 4.990 72,190 -0.11(-2.16%)
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.