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, 2018 7.110 7.330 6.990 7.100 39,865 +0.00(+0.00%)
Oct 30, 2018 7.360 7.360 7.100 7.100 31,752 -0.23(-3.14%)
Oct 29, 2018 7.450 7.450 7.210 7.330 13,759 -0.22(-2.91%)
Oct 26, 2018 7.550 7.660 7.450 7.550 17,700 +0.05(+0.67%)
Oct 25, 2018 7.510 7.638 7.500 7.500 41,426 -0.08(-1.06%)
Oct 24, 2018 7.520 7.600 7.346 7.580 41,824 -0.01(-0.13%)
Oct 23, 2018 7.456 7.630 7.444 7.590 55,638 +0.09(+1.20%)
Oct 22, 2018 7.500 7.630 7.210 7.500 31,695 -0.01(-0.13%)
Oct 19, 2018 7.280 7.510 7.260 7.510 22,600 +0.30(+4.16%)
Oct 18, 2018 7.130 7.440 7.080 7.210 41,784 -0.09(-1.23%)
Oct 17, 2018 7.200 7.400 7.080 7.300 5,468 +0.03(+0.41%)
Oct 16, 2018 7.200 7.400 7.200 7.270 14,442 +0.05(+0.69%)
Oct 15, 2018 7.230 7.440 7.080 7.220 6,289 +0.00(+0.00%)
Oct 12, 2018 7.310 7.400 7.180 7.220 5,100 +0.01(+0.14%)
Oct 11, 2018 7.540 7.540 7.210 7.210 35,881 -0.38(-5.01%)
Oct 10, 2018 7.660 7.660 7.550 7.590 37,072 -0.07(-0.91%)
Oct 09, 2018 7.580 7.730 7.580 7.660 10,043 -0.03(-0.39%)
Oct 08, 2018 7.560 7.730 7.560 7.690 1,782 +0.05(+0.65%)
Oct 05, 2018 7.720 7.720 7.510 7.640 5,800 -0.14(-1.80%)
Oct 04, 2018 7.720 7.800 7.720 7.780 15,033 +0.12(+1.57%)
Oct 03, 2018 7.780 7.830 7.600 7.660 12,614 -0.11(-1.42%)
Oct 02, 2018 7.790 7.840 7.557 7.770 28,484 -0.03(-0.38%)
Oct 01, 2018 7.720 7.820 7.640 7.800 21,601 +0.18(+2.36%)
Sep 28, 2018 7.770 7.800 7.620 7.620 20,900 -0.12(-1.55%)
Sep 27, 2018 7.790 7.830 7.620 7.740 41,323 -0.03(-0.39%)
Sep 26, 2018 7.800 7.850 7.730 7.770 17,797 +0.00(+0.00%)
Sep 25, 2018 7.610 7.800 7.544 7.770 32,466 +0.22(+2.91%)
Sep 24, 2018 7.910 7.910 7.550 7.550 18,706 -0.31(-3.94%)
Sep 21, 2018 7.790 7.920 7.670 7.860 133,600 +0.11(+1.42%)
Sep 20, 2018 7.115 7.750 7.115 7.750 47,729 +0.28(+3.75%)
Sep 19, 2018 7.480 7.510 7.051 7.470 50,895 -0.06(-0.80%)
Sep 18, 2018 7.470 7.570 7.470 7.530 17,950 -0.03(-0.40%)
Sep 17, 2018 7.490 7.560 7.066 7.560 38,286 +0.16(+2.16%)
Sep 14, 2018 7.350 7.400 7.280 7.400 15,900 +0.01(+0.14%)
Sep 13, 2018 7.290 7.450 7.235 7.390 29,007 +0.10(+1.37%)
Sep 12, 2018 7.050 7.360 7.050 7.290 29,422 +0.21(+2.97%)
Sep 11, 2018 7.060 7.090 7.000 7.080 20,551 +0.02(+0.28%)
Sep 10, 2018 7.000 7.080 6.990 7.060 45,825 +0.00(+0.00%)
Sep 07, 2018 6.950 7.130 6.950 7.060 27,700 +0.19(+2.77%)
Sep 06, 2018 7.099 7.099 6.870 6.870 11,833 -0.14(-2.00%)
Sep 05, 2018 6.970 7.100 6.554 7.010 36,725 +0.14(+2.04%)
Sep 04, 2018 7.110 7.220 6.795 6.870 60,824 -0.28(-3.92%)
Aug 31, 2018 7.150 7.150 7.150 0 +0.20(+2.88%)
Aug 30, 2018 6.350 6.960 6.350 6.950 48,183 +0.60(+9.45%)
Aug 29, 2018 6.320 6.460 6.250 6.350 15,499 +0.00(+0.00%)
Aug 28, 2018 6.300 6.400 6.300 6.350 7,383 +0.07(+1.11%)
Aug 27, 2018 6.280 6.420 6.250 6.280 15,556 -0.03(-0.48%)
Aug 24, 2018 6.310 6.480 6.270 6.310 4,400 -0.06(-0.94%)
Aug 23, 2018 6.400 6.460 6.270 6.370 21,618 +0.05(+0.79%)
Aug 22, 2018 6.430 6.450 6.250 6.320 22,167 -0.11(-1.71%)
Aug 21, 2018 6.450 6.610 6.240 6.430 27,437 +0.07(+1.10%)
Aug 20, 2018 6.550 6.550 6.060 6.360 69,122 -0.10(-1.55%)
Aug 17, 2018 6.640 6.730 6.440 6.460 28,200 -0.23(-3.44%)
Aug 16, 2018 6.650 6.750 6.440 6.690 35,878 +0.16(+2.45%)
Aug 15, 2018 6.565 6.565 6.420 6.530 7,845 +0.09(+1.40%)
Aug 14, 2018 6.660 6.910 6.430 6.440 56,747 -0.16(-2.42%)
Aug 13, 2018 6.590 6.760 6.400 6.600 72,608 -0.26(-3.79%)
Aug 10, 2018 6.800 6.860 6.560 6.860 39,800 +0.06(+0.88%)
Aug 09, 2018 6.810 7.160 6.750 6.800 39,373 -0.01(-0.15%)
Aug 08, 2018 7.060 7.060 6.770 6.810 48,416 -0.25(-3.54%)
Aug 07, 2018 7.130 7.355 7.000 7.060 33,292 -0.12(-1.67%)
Aug 06, 2018 7.404 7.404 7.130 7.180 33,793 -0.20(-2.71%)
Aug 03, 2018 7.390 7.420 7.260 7.380 25,200 -0.01(-0.14%)
Aug 02, 2018 7.400 7.400 7.360 7.390 7,736 +0.03(+0.41%)
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.