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 30, 2015 5.248 5.270 5.180 5.180 43,076 -0.06(-1.15%)
Oct 29, 2015 5.270 5.320 5.210 5.240 64,570 -0.03(-0.57%)
Oct 28, 2015 5.240 5.290 5.210 5.270 41,250 +0.01(+0.19%)
Oct 27, 2015 5.230 5.280 5.190 5.260 62,224 -0.02(-0.38%)
Oct 26, 2015 5.280 5.290 5.210 5.280 25,916 +0.00(+0.00%)
Oct 23, 2015 5.300 5.300 5.150 5.280 57,842 -0.01(-0.19%)
Oct 22, 2015 5.170 5.290 5.160 5.290 33,659 +0.08(+1.54%)
Oct 21, 2015 5.290 5.360 5.050 5.210 81,560 -0.03(-0.57%)
Oct 20, 2015 5.140 5.360 5.140 5.240 122,548 -0.16(-2.96%)
Oct 19, 2015 5.300 5.400 5.261 5.400 54,674 +0.10(+1.89%)
Oct 16, 2015 5.320 5.330 5.210 5.300 214,850 +0.02(+0.38%)
Oct 15, 2015 5.220 5.300 5.170 5.280 75,926 +0.09(+1.73%)
Oct 14, 2015 5.130 5.220 5.040 5.190 84,843 +0.09(+1.76%)
Oct 13, 2015 5.160 5.190 5.100 5.100 66,409 -0.05(-0.97%)
Oct 12, 2015 5.090 5.190 5.060 5.150 27,624 +0.08(+1.58%)
Oct 09, 2015 5.070 5.130 4.950 5.070 205,108 -0.02(-0.39%)
Oct 08, 2015 5.100 5.140 5.010 5.090 124,907 -0.03(-0.59%)
Oct 07, 2015 5.100 5.250 5.070 5.120 139,536 +0.03(+0.59%)
Oct 06, 2015 5.100 5.200 5.020 5.090 162,295 -0.03(-0.59%)
Oct 05, 2015 5.190 5.290 5.080 5.120 109,666 -0.05(-0.97%)
Oct 02, 2015 5.060 5.200 5.040 5.170 82,789 +0.07(+1.37%)
Oct 01, 2015 5.120 5.150 5.000 5.100 504,546 +0.02(+0.39%)
Sep 30, 2015 5.090 5.100 5.005 5.080 121,759 +0.04(+0.79%)
Sep 29, 2015 5.040 5.155 4.990 5.040 66,049 +0.02(+0.40%)
Sep 28, 2015 4.990 5.050 4.950 5.020 137,420 -0.03(-0.59%)
Sep 25, 2015 5.070 5.180 5.040 5.050 130,669 -0.05(-0.98%)
Sep 24, 2015 5.110 5.140 5.080 5.100 42,711 -0.01(-0.20%)
Sep 23, 2015 5.200 5.270 5.110 5.110 28,392 -0.06(-1.16%)
Sep 22, 2015 5.150 5.225 5.090 5.170 116,238 -0.06(-1.15%)
Sep 21, 2015 5.270 5.290 5.080 5.230 162,383 -0.02(-0.38%)
Sep 18, 2015 5.230 5.350 5.200 5.250 92,355 -0.04(-0.76%)
Sep 17, 2015 5.270 5.350 5.240 5.290 141,445 +0.01(+0.19%)
Sep 16, 2015 5.360 5.420 5.250 5.280 65,316 -0.11(-2.04%)
Sep 15, 2015 5.440 5.440 5.300 5.390 16,960 -0.02(-0.37%)
Sep 14, 2015 5.320 5.440 5.290 5.410 46,257 +0.11(+2.08%)
Sep 11, 2015 5.170 5.300 5.170 5.300 41,390 +0.08(+1.53%)
Sep 10, 2015 5.190 5.250 5.110 5.220 166,771 +0.03(+0.58%)
Sep 09, 2015 5.330 5.330 5.150 5.190 34,312 -0.08(-1.52%)
Sep 08, 2015 5.140 5.340 5.100 5.270 69,592 +0.17(+3.33%)
Sep 04, 2015 5.190 5.100 5.100 5.100 130,700 -0.10(-1.92%)
Sep 03, 2015 5.450 5.450 5.190 5.200 29,323 -0.18(-3.35%)
Sep 02, 2015 5.250 5.380 5.140 5.380 106,368 +0.18(+3.46%)
Sep 01, 2015 5.140 5.230 5.090 5.200 121,735 +0.01(+0.19%)
Aug 31, 2015 5.490 5.522 5.170 5.190 65,213 -0.39(-6.99%)
Aug 28, 2015 5.420 5.600 5.345 5.580 120,916 +0.15(+2.76%)
Aug 27, 2015 5.440 5.440 5.290 5.430 125,283 +0.11(+2.07%)
Aug 26, 2015 5.120 5.320 5.080 5.320 193,140 +0.25(+4.93%)
Aug 25, 2015 5.210 5.280 5.050 5.070 222,043 -0.11(-2.12%)
Aug 24, 2015 5.110 5.420 5.100 5.180 206,798 -0.32(-5.82%)
Aug 21, 2015 5.670 5.760 5.320 5.500 235,277 -0.20(-3.51%)
Aug 20, 2015 5.780 5.900 5.690 5.700 93,504 -0.09(-1.55%)
Aug 19, 2015 5.840 5.880 5.710 5.790 78,983 -0.03(-0.52%)
Aug 18, 2015 6.000 6.000 5.810 5.820 73,624 -0.18(-3.00%)
Aug 17, 2015 5.850 6.000 5.816 6.000 118,222 +0.19(+3.27%)
Aug 14, 2015 5.680 5.850 5.640 5.810 73,308 +0.15(+2.65%)
Aug 13, 2015 5.600 5.850 5.600 5.660 255,111 +0.06(+1.07%)
Aug 12, 2015 5.300 5.660 5.300 5.600 201,806 +0.28(+5.26%)
Aug 11, 2015 5.230 5.350 5.200 5.320 45,176 +0.04(+0.76%)
Aug 10, 2015 5.130 5.300 5.130 5.280 129,600 +0.09(+1.73%)
Aug 07, 2015 5.110 5.330 5.110 5.190 118,241 +0.01(+0.19%)
Aug 06, 2015 5.170 5.215 5.170 5.180 62,045 -0.02(-0.38%)
Aug 05, 2015 5.290 5.300 5.100 5.200 99,610 -0.05(-0.95%)
Aug 04, 2015 5.200 5.290 5.110 5.250 87,277 +0.03(+0.57%)
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.