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 (%)
Feb 28, 2011 4.450 4.580 4.440 4.520 168,097 +0.08(+1.80%)
Feb 25, 2011 4.320 4.469 4.320 4.440 97,047 +0.10(+2.30%)
Feb 24, 2011 4.340 4.380 4.310 4.340 116,353 -0.01(-0.23%)
Feb 23, 2011 4.450 4.450 4.340 4.350 200,766 -0.11(-2.47%)
Feb 22, 2011 4.490 4.550 4.430 4.460 213,287 -0.08(-1.76%)
Feb 18, 2011 4.530 4.540 4.490 4.540 104,527 +0.00(+0.11%)
Feb 17, 2011 4.510 4.550 4.500 4.535 78,961 +0.04(+0.78%)
Feb 16, 2011 4.500 4.550 4.500 4.500 74,803 +0.00(+0.00%)
Feb 15, 2011 4.490 4.550 4.490 4.500 79,195 -0.02(-0.44%)
Feb 14, 2011 4.600 4.650 4.500 4.520 105,744 -0.10(-2.16%)
Feb 11, 2011 4.670 4.670 4.600 4.620 53,159 -0.07(-1.49%)
Feb 10, 2011 4.660 4.740 4.624 4.690 142,647 -0.03(-0.64%)
Feb 09, 2011 4.640 4.780 4.589 4.720 309,578 +0.05(+1.07%)
Feb 08, 2011 4.620 4.710 4.620 4.670 63,575 +0.01(+0.21%)
Feb 07, 2011 4.690 4.750 4.650 4.660 145,008 -0.04(-0.85%)
Feb 04, 2011 4.600 4.730 4.600 4.700 180,384 +0.09(+1.95%)
Feb 03, 2011 4.620 4.710 4.610 4.610 149,453 -0.04(-0.78%)
Feb 02, 2011 4.570 4.680 4.570 4.646 75,309 +0.04(+0.79%)
Feb 01, 2011 4.700 4.700 4.570 4.610 82,254 -0.03(-0.65%)
Jan 31, 2011 4.530 4.700 4.470 4.640 494,065 +0.12(+2.65%)
Jan 28, 2011 4.670 4.690 4.450 4.520 331,067 -0.05(-1.09%)
Jan 27, 2011 4.670 4.690 4.570 4.570 153,469 -0.12(-2.56%)
Jan 26, 2011 4.770 4.880 4.650 4.690 385,105 -0.08(-1.68%)
Jan 25, 2011 4.750 4.790 4.630 4.770 146,590 +0.01(+0.21%)
Jan 24, 2011 4.700 4.780 4.600 4.760 213,740 +0.09(+1.91%)
Jan 21, 2011 4.640 4.750 4.620 4.671 143,285 +0.04(+0.89%)
Jan 20, 2011 4.600 4.650 4.500 4.630 192,894 +0.00(+0.00%)
Jan 19, 2011 4.790 4.810 4.600 4.630 219,176 -0.16(-3.34%)
Jan 18, 2011 4.810 4.850 4.640 4.790 187,568 -0.03(-0.62%)
Jan 14, 2011 4.760 4.920 4.700 4.820 327,297 +0.10(+2.12%)
Jan 13, 2011 4.670 4.740 4.580 4.720 128,551 +0.06(+1.29%)
Jan 12, 2011 4.720 4.790 4.630 4.660 164,885 -0.05(-1.06%)
Jan 11, 2011 4.720 4.780 4.550 4.710 372,445 -0.02(-0.42%)
Jan 10, 2011 4.300 4.750 4.300 4.730 863,591 +0.40(+9.24%)
Jan 07, 2011 4.300 4.340 4.180 4.330 446,927 +0.05(+1.17%)
Jan 06, 2011 4.180 4.310 3.980 4.280 1,308,450 -0.03(-0.70%)
Jan 05, 2011 4.400 4.630 4.200 4.310 1,359,392 -0.21(-4.65%)
Jan 04, 2011 4.540 4.740 4.500 4.520 502,613 -0.05(-1.09%)
Jan 03, 2011 4.540 4.590 4.500 4.570 280,790 +0.05(+1.11%)
Dec 31, 2010 4.500 4.590 4.500 4.520 302,822 +0.00(+0.00%)
Dec 30, 2010 4.600 4.630 4.520 4.520 294,703 -0.11(-2.38%)
Dec 29, 2010 4.530 4.740 4.500 4.630 736,688 +0.06(+1.31%)
Dec 28, 2010 4.760 4.790 4.520 4.570 791,275 +0.07(+1.56%)
Dec 27, 2010 4.650 4.650 4.490 4.500 158,629 -0.15(-3.23%)
Dec 23, 2010 4.790 4.790 4.620 4.650 122,694 -0.11(-2.31%)
Dec 22, 2010 4.620 4.770 4.620 4.760 155,176 +0.17(+3.70%)
Dec 21, 2010 4.660 4.700 4.590 4.590 115,579 -0.06(-1.29%)
Dec 20, 2010 4.850 4.860 4.638 4.650 144,706 -0.18(-3.73%)
Dec 17, 2010 4.670 4.840 4.590 4.830 205,610 +0.15(+3.21%)
Dec 16, 2010 4.570 4.690 4.490 4.680 182,841 +0.18(+4.00%)
Dec 15, 2010 4.460 4.601 4.460 4.500 156,287 -0.08(-1.75%)
Dec 14, 2010 4.610 4.610 4.430 4.580 343,053 -0.07(-1.51%)
Dec 13, 2010 4.650 4.750 4.620 4.650 212,466 -0.15(-3.12%)
Dec 10, 2010 4.800 4.800 4.760 4.800 181,470 +0.00(+0.00%)
Dec 09, 2010 4.870 4.870 4.680 4.800 290,631 -0.05(-1.03%)
Dec 08, 2010 4.880 4.880 4.750 4.850 189,959 -0.03(-0.61%)
Dec 07, 2010 5.000 5.010 4.770 4.880 213,324 -0.05(-1.01%)
Dec 06, 2010 4.800 4.980 4.720 4.930 213,249 +0.11(+2.28%)
Dec 03, 2010 4.810 4.820 4.730 4.820 146,510 +0.00(+0.00%)
Dec 02, 2010 4.810 4.850 4.710 4.820 154,900 +0.01(+0.21%)
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.