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, 2018 8.230 8.400 8.200 8.270 257,715 +0.01(+0.12%)
Jan 30, 2018 8.260 8.330 8.200 8.260 170,098 -0.05(-0.60%)
Jan 29, 2018 8.280 8.399 8.274 8.310 220,462 +0.01(+0.12%)
Jan 26, 2018 8.250 8.330 8.240 8.300 121,829 +0.02(+0.24%)
Jan 25, 2018 8.330 8.330 8.180 8.280 46,885 -0.07(-0.84%)
Jan 24, 2018 8.500 8.500 8.250 8.350 45,096 -0.14(-1.65%)
Jan 23, 2018 8.400 8.670 8.400 8.490 83,589 +0.08(+0.95%)
Jan 22, 2018 8.080 8.600 8.040 8.410 279,884 +0.37(+4.60%)
Jan 19, 2018 8.023 8.080 8.010 8.040 32,510 -0.02(-0.25%)
Jan 18, 2018 8.050 8.080 8.000 8.060 36,657 +0.02(+0.25%)
Jan 17, 2018 8.070 8.070 8.010 8.040 32,269 -0.03(-0.37%)
Jan 16, 2018 8.000 8.080 7.990 8.070 62,712 +0.02(+0.25%)
Jan 12, 2018 8.050 8.050 8.050 0 +0.05(+0.63%)
Jan 11, 2018 7.960 8.040 7.930 8.000 74,915 +0.06(+0.76%)
Jan 10, 2018 7.950 8.000 7.920 7.940 162,776 +0.00(+0.00%)
Jan 09, 2018 7.990 7.990 7.910 7.940 151,487 +0.00(+0.00%)
Jan 08, 2018 8.030 8.040 7.905 7.940 119,022 -0.06(-0.75%)
Jan 05, 2018 8.000 8.100 7.990 8.000 66,374 -0.01(-0.12%)
Jan 04, 2018 8.000 8.050 7.980 8.010 62,926 +0.04(+0.50%)
Jan 03, 2018 8.000 8.030 7.960 7.970 64,879 -0.05(-0.62%)
Jan 02, 2018 7.880 8.040 7.830 8.020 138,627 +0.14(+1.78%)
Dec 29, 2017 7.880 7.880 7.880 0 -0.02(-0.25%)
Dec 28, 2017 7.880 7.930 7.840 7.900 102,829 +0.02(+0.25%)
Dec 27, 2017 7.870 7.910 7.822 7.880 65,632 +0.04(+0.45%)
Dec 26, 2017 7.910 7.965 7.800 7.845 27,516 -0.08(-1.07%)
Dec 22, 2017 7.960 8.000 7.900 7.930 177,252 -0.04(-0.50%)
Dec 21, 2017 7.960 7.990 7.940 7.970 104,278 +0.00(+0.00%)
Dec 20, 2017 7.980 8.000 7.940 7.970 122,445 -0.03(-0.38%)
Dec 19, 2017 7.990 8.040 7.970 8.000 80,463 +0.01(+0.13%)
Dec 18, 2017 7.950 8.000 7.950 7.990 135,771 -0.01(-0.12%)
Dec 15, 2017 8.070 8.070 7.950 8.000 444,201 -0.07(-0.87%)
Dec 14, 2017 7.970 8.110 7.950 8.070 498,019 +0.10(+1.25%)
Dec 13, 2017 7.900 7.980 7.900 7.970 524,240 +0.06(+0.76%)
Dec 12, 2017 7.880 7.970 7.820 7.910 285,800 +0.03(+0.38%)
Dec 11, 2017 7.780 7.900 7.750 7.880 190,360 +0.13(+1.68%)
Dec 08, 2017 7.700 7.760 7.600 7.750 315,460 +0.04(+0.52%)
Dec 07, 2017 7.780 7.800 7.700 7.710 378,633 -0.09(-1.15%)
Dec 06, 2017 7.830 7.880 7.750 7.800 271,204 -0.06(-0.76%)
Dec 05, 2017 7.900 7.920 7.850 7.860 244,859 -0.04(-0.51%)
Dec 04, 2017 7.900 7.950 7.845 7.900 416,762 -0.05(-0.63%)
Dec 01, 2017 7.970 7.970 7.850 7.950 376,804 -0.03(-0.38%)
Nov 30, 2017 7.970 7.980 7.930 7.980 440,805 +0.03(+0.38%)
Nov 29, 2017 7.970 7.980 7.930 7.950 328,151 -0.03(-0.38%)
Nov 28, 2017 7.970 7.980 7.913 7.980 295,182 +0.00(+0.00%)
Nov 27, 2017 7.950 7.980 7.900 7.980 557,143 +0.02(+0.19%)
Nov 24, 2017 7.710 7.980 7.660 7.965 517,647 +0.29(+3.85%)
Nov 22, 2017 7.770 7.810 7.620 7.670 452,077 -0.10(-1.29%)
Nov 21, 2017 7.760 7.800 7.641 7.770 305,905 -0.01(-0.06%)
Nov 20, 2017 7.760 7.810 7.690 7.775 279,551 -0.02(-0.32%)
Nov 17, 2017 7.640 7.840 7.640 7.800 679,828 +0.16(+2.09%)
Nov 16, 2017 7.400 7.670 7.381 7.640 220,587 +0.31(+4.23%)
Nov 15, 2017 7.270 7.470 7.270 7.330 165,538 +0.03(+0.41%)
Nov 14, 2017 7.230 7.310 7.230 7.300 143,856 +0.08(+1.11%)
Nov 13, 2017 7.140 7.250 7.140 7.220 153,508 +0.05(+0.70%)
Nov 10, 2017 7.150 7.240 7.142 7.170 243,176 -0.02(-0.28%)
Nov 09, 2017 7.110 7.210 7.090 7.190 170,241 -0.02(-0.28%)
Nov 08, 2017 7.100 7.240 7.100 7.210 211,675 +0.09(+1.26%)
Nov 07, 2017 7.180 7.250 6.960 7.120 342,403 -0.11(-1.52%)
Nov 06, 2017 7.230 7.300 7.110 7.230 204,001 -0.02(-0.28%)
Nov 03, 2017 7.270 7.310 7.240 7.250 200,828 +0.07(+0.97%)
Nov 02, 2017 7.170 7.320 7.170 7.180 250,986 +0.01(+0.14%)
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.