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, 2016 6.140 6.230 6.100 6.200 39,884 +0.04(+0.65%)
Oct 28, 2016 6.200 6.230 6.100 6.160 40,398 -0.03(-0.48%)
Oct 27, 2016 6.190 6.200 6.100 6.190 19,194 +0.01(+0.16%)
Oct 26, 2016 6.240 6.240 6.170 6.180 10,834 -0.02(-0.32%)
Oct 25, 2016 6.220 6.250 6.080 6.200 17,519 -0.02(-0.32%)
Oct 24, 2016 6.180 6.250 6.130 6.220 57,235 +0.11(+1.80%)
Oct 21, 2016 5.990 6.200 5.990 6.110 80,472 +0.07(+1.16%)
Oct 20, 2016 5.910 6.100 5.910 6.040 54,586 +0.12(+2.03%)
Oct 19, 2016 5.880 6.120 5.880 5.920 133,674 +0.04(+0.68%)
Oct 18, 2016 5.820 5.910 5.800 5.880 50,663 +0.06(+1.03%)
Oct 17, 2016 5.780 5.820 5.760 5.820 54,251 +0.02(+0.34%)
Oct 14, 2016 5.770 5.820 5.770 5.800 30,787 +0.02(+0.35%)
Oct 13, 2016 5.800 5.830 5.770 5.780 44,959 -0.03(-0.52%)
Oct 12, 2016 5.770 5.860 5.770 5.810 22,803 +0.05(+0.87%)
Oct 11, 2016 5.830 5.830 5.760 5.760 97,392 -0.07(-1.12%)
Oct 10, 2016 5.800 5.860 5.800 5.825 47,790 -0.02(-0.43%)
Oct 07, 2016 5.830 5.870 5.800 5.850 25,187 +0.03(+0.52%)
Oct 06, 2016 5.800 5.870 5.800 5.820 34,961 +0.02(+0.34%)
Oct 05, 2016 5.790 5.850 5.790 5.800 30,183 +0.03(+0.52%)
Oct 04, 2016 5.890 5.900 5.770 5.770 91,358 -0.12(-2.12%)
Oct 03, 2016 5.880 5.969 5.880 5.895 52,696 -0.01(-0.08%)
Sep 30, 2016 5.910 5.930 5.860 5.900 59,229 +0.02(+0.34%)
Sep 29, 2016 5.890 5.930 5.810 5.880 56,362 -0.05(-0.84%)
Sep 28, 2016 5.950 5.950 5.880 5.930 48,156 +0.02(+0.34%)
Sep 27, 2016 5.890 5.930 5.880 5.910 47,857 -0.02(-0.34%)
Sep 26, 2016 5.810 5.930 5.810 5.930 52,177 +0.12(+2.07%)
Sep 23, 2016 5.840 5.900 5.810 5.810 51,596 -0.06(-1.02%)
Sep 22, 2016 5.900 5.910 5.700 5.870 55,690 -0.05(-0.84%)
Sep 21, 2016 5.780 5.940 5.780 5.920 9,570 +0.12(+2.07%)
Sep 20, 2016 5.780 5.800 5.760 5.800 51,874 +0.01(+0.17%)
Sep 19, 2016 5.800 5.800 5.760 5.790 58,306 -0.01(-0.17%)
Sep 16, 2016 5.780 5.800 5.780 5.800 34,153 -0.01(-0.17%)
Sep 15, 2016 5.840 5.850 5.780 5.810 15,008 -0.01(-0.17%)
Sep 14, 2016 5.810 5.870 5.810 5.820 14,064 +0.00(+0.00%)
Sep 13, 2016 5.870 5.880 5.820 5.820 7,361 -0.08(-1.36%)
Sep 12, 2016 5.800 5.950 5.790 5.900 69,985 +0.06(+1.03%)
Sep 09, 2016 5.870 5.900 5.840 5.840 58,662 -0.04(-0.76%)
Sep 08, 2016 5.870 5.920 5.860 5.885 16,320 +0.00(+0.09%)
Sep 07, 2016 5.850 5.980 5.850 5.880 103,525 +0.02(+0.34%)
Sep 06, 2016 5.900 5.938 5.860 5.860 60,252 -0.03(-0.59%)
Sep 02, 2016 5.860 5.895 5.895 5.895 64,400 +0.05(+0.94%)
Sep 01, 2016 5.900 5.980 5.840 5.840 38,676 -0.03(-0.51%)
Aug 31, 2016 5.910 5.960 5.810 5.870 104,089 -0.02(-0.34%)
Aug 30, 2016 5.940 5.940 5.830 5.890 74,226 -0.01(-0.17%)
Aug 29, 2016 5.910 5.950 5.880 5.900 17,786 -0.03(-0.51%)
Aug 26, 2016 5.900 5.950 5.870 5.930 22,637 +0.02(+0.34%)
Aug 25, 2016 5.900 5.970 5.860 5.910 53,155 -0.01(-0.17%)
Aug 24, 2016 5.980 5.980 5.860 5.920 60,119 -0.07(-1.17%)
Aug 23, 2016 5.500 5.990 5.500 5.990 138,274 +0.00(+0.00%)
Aug 22, 2016 5.950 6.000 5.910 5.990 83,244 +0.06(+1.01%)
Aug 19, 2016 5.900 5.950 5.870 5.930 120,760 +0.00(+0.00%)
Aug 18, 2016 5.870 5.960 5.870 5.930 88,663 +0.05(+0.85%)
Aug 17, 2016 5.920 5.920 5.860 5.880 34,533 -0.02(-0.34%)
Aug 16, 2016 5.890 5.930 5.860 5.900 58,402 -0.03(-0.51%)
Aug 15, 2016 5.907 5.940 5.870 5.930 46,951 +0.02(+0.34%)
Aug 12, 2016 5.900 5.940 5.860 5.910 30,194 +0.01(+0.17%)
Aug 11, 2016 5.900 5.970 5.880 5.900 18,310 +0.00(+0.00%)
Aug 10, 2016 5.880 5.930 5.860 5.900 58,817 +0.00(+0.00%)
Aug 09, 2016 5.891 5.950 5.880 5.900 25,204 +0.00(+0.00%)
Aug 08, 2016 5.900 5.910 5.870 5.900 33,379 -0.02(-0.34%)
Aug 05, 2016 5.890 5.940 5.880 5.920 71,033 +0.02(+0.34%)
Aug 04, 2016 5.950 5.950 5.890 5.900 32,837 -0.01(-0.17%)
Aug 03, 2016 5.920 5.950 5.860 5.910 36,723 +0.05(+0.85%)
Aug 02, 2016 5.880 5.940 5.860 5.860 49,644 -0.03(-0.51%)
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.