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 (%)
Dec 30, 2016 5.900 5.900 5.900 0 +0.03(+0.51%)
Dec 29, 2016 5.920 6.000 5.660 5.870 89,879 -0.01(-0.17%)
Dec 28, 2016 5.740 5.930 5.740 5.880 70,156 +0.08(+1.38%)
Dec 27, 2016 5.650 5.850 5.650 5.800 43,561 +0.01(+0.17%)
Dec 23, 2016 5.790 5.790 5.790 0 -0.05(-0.86%)
Dec 22, 2016 5.580 5.850 5.450 5.840 188,027 +0.29(+5.23%)
Dec 21, 2016 5.650 5.850 5.250 5.550 700,136 -0.10(-1.77%)
Dec 20, 2016 5.780 5.830 5.610 5.650 365,228 -0.09(-1.57%)
Dec 19, 2016 5.900 5.910 5.730 5.740 132,990 -0.17(-2.88%)
Dec 16, 2016 6.070 6.070 5.910 5.910 138,298 -0.14(-2.31%)
Dec 15, 2016 6.050 6.080 5.900 6.050 264,119 -0.05(-0.82%)
Dec 14, 2016 6.080 6.100 6.030 6.100 82,808 -0.01(-0.16%)
Dec 13, 2016 6.050 6.110 6.040 6.110 49,103 +0.04(+0.66%)
Dec 12, 2016 6.090 6.120 6.050 6.070 44,128 -0.02(-0.33%)
Dec 09, 2016 6.130 6.130 6.060 6.090 36,589 +0.01(+0.16%)
Dec 08, 2016 6.150 6.150 6.040 6.080 53,301 -0.07(-1.14%)
Dec 07, 2016 6.050 6.160 6.050 6.150 43,293 +0.05(+0.82%)
Dec 06, 2016 6.060 6.100 6.050 6.100 88,108 +0.02(+0.33%)
Dec 05, 2016 6.130 6.130 6.080 6.080 25,939 -0.02(-0.33%)
Dec 02, 2016 6.100 6.120 6.050 6.100 69,485 -0.01(-0.16%)
Dec 01, 2016 6.100 6.130 6.060 6.110 131,004 +0.00(+0.00%)
Nov 30, 2016 6.130 6.130 6.060 6.110 63,877 -0.03(-0.49%)
Nov 29, 2016 6.150 6.250 6.100 6.140 22,417 +0.04(+0.66%)
Nov 28, 2016 6.280 6.450 6.070 6.100 171,520 -0.09(-1.45%)
Nov 25, 2016 6.180 6.290 6.180 6.190 9,269 +0.03(+0.49%)
Nov 23, 2016 6.160 6.160 6.160 0 +0.03(+0.41%)
Nov 22, 2016 6.190 6.200 6.090 6.135 31,123 -0.00(-0.08%)
Nov 21, 2016 6.150 6.172 6.066 6.140 13,320 +0.04(+0.66%)
Nov 18, 2016 6.050 6.190 6.050 6.100 48,381 +0.03(+0.49%)
Nov 17, 2016 6.089 6.100 6.060 6.070 20,550 -0.10(-1.62%)
Nov 16, 2016 6.118 6.190 6.080 6.170 3,897 +0.06(+0.98%)
Nov 15, 2016 6.090 6.150 6.050 6.110 18,691 +0.01(+0.16%)
Nov 14, 2016 6.150 6.170 6.040 6.100 45,414 -0.07(-1.13%)
Nov 11, 2016 6.180 6.200 6.130 6.170 24,691 -0.04(-0.64%)
Nov 10, 2016 6.210 6.210 6.060 6.210 107,509 +0.00(+0.00%)
Nov 09, 2016 6.080 6.220 6.039 6.210 46,196 +0.09(+1.47%)
Nov 08, 2016 6.150 6.190 6.100 6.120 35,752 -0.03(-0.49%)
Nov 07, 2016 6.090 6.190 6.090 6.150 30,791 +0.05(+0.82%)
Nov 04, 2016 6.060 6.130 6.020 6.100 66,501 +0.00(+0.00%)
Nov 03, 2016 6.100 6.160 6.010 6.100 40,453 -0.04(-0.65%)
Nov 02, 2016 6.154 6.180 5.980 6.140 184,790 -0.04(-0.65%)
Nov 01, 2016 6.210 6.240 6.110 6.180 92,630 -0.02(-0.32%)
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%)
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.