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 (%)
Oct 31, 2014 5.500 5.500 5.230 5.290 85,837 -0.15(-2.76%)
Oct 30, 2014 5.370 5.470 5.250 5.440 47,777 +0.07(+1.30%)
Oct 29, 2014 5.350 5.420 5.420 5.370 43,957 -0.05(-0.92%)
Oct 28, 2014 5.370 5.480 5.350 5.420 59,217 +0.02(+0.37%)
Oct 27, 2014 5.400 5.420 5.290 5.400 50,596 +0.00(+0.00%)
Oct 24, 2014 5.350 5.470 5.340 5.400 58,102 +0.03(+0.56%)
Oct 23, 2014 5.330 5.480 5.260 5.370 54,161 +0.07(+1.32%)
Oct 22, 2014 5.400 5.400 5.190 5.300 99,991 -0.04(-0.75%)
Oct 21, 2014 5.350 5.360 5.240 5.340 45,344 +0.01(+0.19%)
Oct 20, 2014 5.300 5.360 5.230 5.330 105,688 +0.06(+1.14%)
Oct 17, 2014 5.530 5.640 5.180 5.270 261,486 -0.25(-4.53%)
Oct 16, 2014 5.440 5.520 5.210 5.520 245,639 +0.12(+2.22%)
Oct 15, 2014 4.970 5.410 4.900 5.400 230,482 +0.34(+6.72%)
Oct 14, 2014 5.010 5.180 4.770 5.060 105,013 +0.05(+1.00%)
Oct 13, 2014 5.100 5.120 4.830 5.010 113,117 -0.07(-1.38%)
Oct 10, 2014 5.150 5.300 4.980 5.080 128,594 -0.07(-1.36%)
Oct 09, 2014 5.290 5.300 4.950 5.150 163,998 -0.11(-2.09%)
Oct 08, 2014 4.870 5.260 4.770 5.260 222,338 +0.37(+7.57%)
Oct 07, 2014 4.750 5.010 4.670 4.890 230,937 +0.12(+2.52%)
Oct 06, 2014 4.750 4.800 4.650 4.770 120,742 +0.01(+0.21%)
Oct 03, 2014 4.710 4.860 4.710 4.760 54,437 +0.05(+1.06%)
Oct 02, 2014 4.700 4.870 4.640 4.710 179,493 -0.02(-0.42%)
Oct 01, 2014 4.780 4.815 4.640 4.730 128,209 -0.08(-1.66%)
Sep 30, 2014 4.560 4.850 4.510 4.810 116,836 +0.24(+5.25%)
Sep 29, 2014 4.630 4.710 4.530 4.570 1,367,385 -0.13(-2.77%)
Sep 26, 2014 4.740 4.810 4.620 4.700 198,534 -0.05(-1.05%)
Sep 25, 2014 4.910 4.910 4.700 4.750 47,532 -0.16(-3.26%)
Sep 24, 2014 4.810 4.910 4.790 4.910 69,229 +0.12(+2.51%)
Sep 23, 2014 4.780 4.830 4.730 4.790 110,343 +0.01(+0.21%)
Sep 22, 2014 4.860 4.940 4.720 4.780 105,405 -0.13(-2.65%)
Sep 19, 2014 5.110 5.110 4.890 4.910 113,457 -0.18(-3.54%)
Sep 18, 2014 4.960 5.150 4.960 5.090 168,408 +0.05(+0.99%)
Sep 17, 2014 4.960 5.060 4.930 5.040 189,746 +0.07(+1.41%)
Sep 16, 2014 4.940 4.980 4.800 4.970 70,970 +0.04(+0.81%)
Sep 15, 2014 4.920 4.970 4.865 4.930 123,365 -0.02(-0.40%)
Sep 12, 2014 4.970 5.010 4.878 4.950 181,247 +0.00(+0.00%)
Sep 11, 2014 4.920 5.080 4.910 4.950 207,345 -0.01(-0.20%)
Sep 10, 2014 4.950 5.135 4.930 4.960 227,779 -0.01(-0.20%)
Sep 09, 2014 5.020 5.030 4.900 4.970 461,405 -0.02(-0.40%)
Sep 08, 2014 4.890 5.030 4.860 4.990 336,872 +0.02(+0.40%)
Sep 05, 2014 4.980 4.980 4.980 4.970 382,710 +0.05(+1.02%)
Sep 04, 2014 5.050 5.120 4.910 4.920 282,057 -0.12(-2.38%)
Sep 03, 2014 5.050 5.320 5.000 5.040 282,159 +0.02(+0.40%)
Sep 02, 2014 4.610 5.500 4.610 5.020 1,335,513 -0.51(-9.22%)
Aug 29, 2014 5.500 5.530 5.530 5.530 136,700 +0.03(+0.55%)
Aug 28, 2014 5.400 5.500 5.400 5.500 95,060 +0.09(+1.66%)
Aug 27, 2014 5.480 5.480 5.400 5.410 102,379 -0.08(-1.46%)
Aug 26, 2014 5.600 5.620 5.480 5.490 248,397 -0.13(-2.31%)
Aug 25, 2014 5.600 5.630 5.500 5.620 165,068 +0.02(+0.36%)
Aug 22, 2014 5.510 5.690 5.510 5.600 273,713 +0.06(+1.08%)
Aug 21, 2014 5.550 5.585 5.500 5.540 129,687 -0.00(-0.09%)
Aug 20, 2014 5.600 5.600 5.520 5.545 65,879 -0.04(-0.63%)
Aug 19, 2014 5.590 5.600 5.420 5.580 172,575 -0.02(-0.36%)
Aug 18, 2014 5.600 5.630 5.545 5.600 341,007 -0.01(-0.18%)
Aug 15, 2014 5.570 5.630 5.400 5.610 229,052 +0.02(+0.36%)
Aug 14, 2014 5.610 5.655 5.313 5.590 413,384 -0.03(-0.53%)
Aug 13, 2014 5.620 5.700 5.580 5.620 97,272 +0.00(+0.00%)
Aug 12, 2014 5.600 5.640 5.570 5.620 74,910 -0.01(-0.18%)
Aug 11, 2014 5.660 5.660 5.565 5.630 158,638 +0.03(+0.54%)
Aug 08, 2014 5.620 5.620 5.450 5.600 279,659 +0.01(+0.27%)
Aug 07, 2014 5.670 5.670 5.550 5.585 60,625 -0.08(-1.33%)
Aug 06, 2014 5.610 5.682 5.570 5.660 81,976 +0.05(+0.89%)
Aug 05, 2014 5.600 5.670 5.530 5.610 128,205 +0.01(+0.18%)
Aug 04, 2014 5.560 5.640 5.520 5.600 64,160 +0.03(+0.54%)
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.