Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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, 2013 3.130 3.180 3.120 3.140 77,867 -0.03(-0.95%)
Jan 30, 2013 3.140 3.180 3.110 3.170 56,961 +0.02(+0.63%)
Jan 29, 2013 3.110 3.190 3.050 3.150 164,730 +0.05(+1.61%)
Jan 28, 2013 3.210 3.250 3.040 3.100 234,327 -0.09(-2.82%)
Jan 25, 2013 3.300 3.300 3.010 3.190 303,253 -0.03(-0.93%)
Jan 24, 2013 3.330 3.380 3.100 3.220 239,650 -0.06(-1.83%)
Jan 23, 2013 3.430 3.430 3.210 3.280 330,973 -0.17(-4.93%)
Jan 22, 2013 3.520 3.570 3.390 3.450 1,105,943 -0.03(-0.86%)
Jan 18, 2013 3.390 3.490 3.370 3.480 187,726 +0.13(+3.88%)
Jan 17, 2013 3.390 3.440 3.260 3.350 223,746 -0.05(-1.47%)
Jan 16, 2013 3.600 3.600 3.360 3.400 213,114 -0.22(-6.08%)
Jan 15, 2013 3.560 3.630 3.310 3.620 191,766 +0.04(+1.12%)
Jan 14, 2013 3.760 3.880 3.550 3.580 460,642 -0.09(-2.45%)
Jan 11, 2013 3.510 3.680 3.450 3.670 456,120 +0.17(+4.86%)
Jan 10, 2013 3.430 3.600 3.400 3.500 226,428 +0.00(+0.00%)
Jan 09, 2013 3.220 3.500 3.210 3.500 474,490 +0.26(+8.02%)
Jan 08, 2013 3.230 3.250 3.170 3.240 558,213 +0.00(+0.00%)
Jan 07, 2013 3.150 3.240 3.130 3.240 301,193 +0.12(+3.85%)
Jan 04, 2013 3.040 3.209 3.040 3.120 147,368 +0.00(+0.00%)
Jan 03, 2013 3.030 3.140 3.000 3.120 109,576 +0.05(+1.63%)
Jan 02, 2013 3.160 3.175 3.050 3.070 116,689 -0.08(-2.54%)
Dec 31, 2012 3.100 3.150 2.960 3.150 106,568 +0.04(+1.29%)
Dec 28, 2012 2.860 3.110 2.850 3.110 151,541 +0.25(+8.74%)
Dec 27, 2012 2.840 3.010 2.820 2.860 371,502 -0.02(-0.69%)
Dec 26, 2012 2.920 2.940 2.870 2.880 72,891 -0.04(-1.37%)
Dec 24, 2012 3.100 3.130 2.900 2.920 80,784 -0.36(-10.98%)
Dec 21, 2012 2.810 3.280 2.740 3.280 440,682 +0.47(+16.73%)
Dec 20, 2012 2.650 2.830 2.580 2.810 95,092 +0.13(+4.85%)
Dec 19, 2012 2.590 2.715 2.590 2.680 49,397 +0.11(+4.28%)
Dec 18, 2012 2.510 2.600 2.490 2.570 43,633 +0.05(+1.98%)
Dec 17, 2012 2.430 2.560 2.400 2.520 37,344 +0.08(+3.28%)
Dec 14, 2012 2.440 2.470 2.420 2.440 58,646 -0.02(-0.81%)
Dec 13, 2012 2.470 2.470 2.410 2.460 38,133 +0.01(+0.41%)
Dec 12, 2012 2.510 2.510 2.410 2.450 26,059 -0.07(-2.78%)
Dec 11, 2012 2.460 2.540 2.400 2.520 16,861 +0.07(+2.86%)
Dec 10, 2012 2.470 2.510 2.450 2.450 42,898 -0.02(-0.81%)
Dec 07, 2012 2.520 2.550 2.450 2.470 32,536 -0.06(-2.37%)
Dec 06, 2012 2.470 2.550 2.430 2.530 97,387 +0.06(+2.43%)
Dec 05, 2012 2.470 2.489 2.450 2.470 42,182 -0.02(-0.80%)
Dec 04, 2012 2.520 2.650 2.450 2.490 88,735 -0.14(-5.32%)
Nov 30, 2012 2.640 2.660 2.600 2.630 35,532 -0.03(-1.13%)
Nov 29, 2012 2.630 2.720 2.630 2.660 40,018 +0.02(+0.76%)
Nov 28, 2012 2.680 2.690 2.630 2.640 65,434 -0.07(-2.58%)
Nov 27, 2012 2.690 2.760 2.680 2.710 19,336 -0.01(-0.37%)
Nov 26, 2012 2.700 2.790 2.700 2.720 71,234 -0.04(-1.45%)
Nov 23, 2012 2.620 2.780 2.620 2.760 21,718 +0.12(+4.55%)
Nov 21, 2012 2.640 2.670 2.600 2.640 59,032 +0.00(+0.00%)
Nov 20, 2012 2.535 2.660 2.520 2.640 39,296 +0.06(+2.33%)
Nov 19, 2012 2.510 2.610 2.510 2.580 33,497 +0.06(+2.38%)
Nov 16, 2012 2.480 2.550 2.330 2.520 78,634 +0.05(+2.02%)
Nov 15, 2012 2.770 2.770 2.280 2.470 198,992 -0.28(-10.18%)
Nov 14, 2012 2.780 2.820 2.710 2.750 60,556 -0.05(-1.79%)
Nov 13, 2012 2.600 2.820 2.600 2.800 99,358 +0.20(+7.69%)
Nov 12, 2012 2.580 2.620 2.550 2.600 60,807 +0.03(+1.17%)
Nov 09, 2012 2.620 2.640 2.570 2.570 73,730 -0.03(-1.15%)
Nov 08, 2012 2.630 2.630 2.580 2.600 12,377 +0.01(+0.39%)
Nov 07, 2012 2.710 2.710 2.590 2.590 54,067 -0.11(-4.07%)
Nov 06, 2012 2.630 2.710 2.630 2.700 43,480 +0.05(+1.89%)
Nov 05, 2012 2.700 2.700 2.580 2.650 153,966 -0.04(-1.49%)
Nov 02, 2012 2.850 2.890 2.680 2.690 233,498 -0.16(-5.61%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.