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, 2013 3.400 3.400 3.280 3.300 97,323 -0.10(-2.94%)
Feb 27, 2013 3.430 3.430 3.310 3.400 78,884 -0.01(-0.29%)
Feb 26, 2013 3.340 3.430 3.250 3.410 26,552 +0.07(+2.10%)
Feb 25, 2013 3.430 3.430 3.310 3.340 93,618 -0.06(-1.76%)
Feb 22, 2013 3.410 3.410 3.322 3.400 30,501 -0.01(-0.29%)
Feb 21, 2013 3.390 3.430 3.290 3.410 172,152 +0.01(+0.29%)
Feb 20, 2013 3.270 3.410 3.130 3.400 191,748 +0.13(+3.98%)
Feb 19, 2013 3.360 3.400 3.230 3.270 82,514 -0.09(-2.68%)
Feb 15, 2013 3.320 3.390 3.320 3.360 54,265 +0.07(+2.13%)
Feb 14, 2013 3.280 3.300 3.220 3.290 30,625 +0.01(+0.30%)
Feb 13, 2013 3.290 3.300 3.220 3.280 53,965 +0.01(+0.31%)
Feb 12, 2013 3.250 3.280 3.250 3.270 47,835 +0.03(+0.93%)
Feb 11, 2013 3.210 3.280 3.210 3.240 36,902 +0.01(+0.31%)
Feb 08, 2013 3.240 3.250 3.220 3.230 38,398 -0.01(-0.31%)
Feb 07, 2013 3.280 3.280 3.230 3.240 70,986 +0.00(+0.00%)
Feb 06, 2013 3.160 3.300 3.160 3.240 110,471 +0.05(+1.57%)
Feb 04, 2013 3.210 3.250 3.190 3.190 111,051 -0.04(-1.24%)
Feb 01, 2013 3.190 3.270 3.150 3.230 133,897 +0.09(+2.87%)
Jan 31, 2013 3.130 3.180 3.120 3.140 77,867 -0.03(-0.95%)
Jan 30, 2013 3.140 3.180 3.110 3.170 56,961 +0.02(+0.63%)
Jan 29, 2013 3.110 3.190 3.050 3.150 164,730 +0.05(+1.61%)
Jan 28, 2013 3.210 3.250 3.040 3.100 234,327 -0.09(-2.82%)
Jan 25, 2013 3.300 3.300 3.010 3.190 303,253 -0.03(-0.93%)
Jan 24, 2013 3.330 3.380 3.100 3.220 239,650 -0.06(-1.83%)
Jan 23, 2013 3.430 3.430 3.210 3.280 330,973 -0.17(-4.93%)
Jan 22, 2013 3.520 3.570 3.390 3.450 1,105,943 -0.03(-0.86%)
Jan 18, 2013 3.390 3.490 3.370 3.480 187,726 +0.13(+3.88%)
Jan 17, 2013 3.390 3.440 3.260 3.350 223,746 -0.05(-1.47%)
Jan 16, 2013 3.600 3.600 3.360 3.400 213,114 -0.22(-6.08%)
Jan 15, 2013 3.560 3.630 3.310 3.620 191,766 +0.04(+1.12%)
Jan 14, 2013 3.760 3.880 3.550 3.580 460,642 -0.09(-2.45%)
Jan 11, 2013 3.510 3.680 3.450 3.670 456,120 +0.17(+4.86%)
Jan 10, 2013 3.430 3.600 3.400 3.500 226,428 +0.00(+0.00%)
Jan 09, 2013 3.220 3.500 3.210 3.500 474,490 +0.26(+8.02%)
Jan 08, 2013 3.230 3.250 3.170 3.240 558,213 +0.00(+0.00%)
Jan 07, 2013 3.150 3.240 3.130 3.240 301,193 +0.12(+3.85%)
Jan 04, 2013 3.040 3.209 3.040 3.120 147,368 +0.00(+0.00%)
Jan 03, 2013 3.030 3.140 3.000 3.120 109,576 +0.05(+1.63%)
Jan 02, 2013 3.160 3.175 3.050 3.070 116,689 -0.08(-2.54%)
Dec 31, 2012 3.100 3.150 2.960 3.150 106,568 +0.04(+1.29%)
Dec 28, 2012 2.860 3.110 2.850 3.110 151,541 +0.25(+8.74%)
Dec 27, 2012 2.840 3.010 2.820 2.860 371,502 -0.02(-0.69%)
Dec 26, 2012 2.920 2.940 2.870 2.880 72,891 -0.04(-1.37%)
Dec 24, 2012 3.100 3.130 2.900 2.920 80,784 -0.36(-10.98%)
Dec 21, 2012 2.810 3.280 2.740 3.280 440,682 +0.47(+16.73%)
Dec 20, 2012 2.650 2.830 2.580 2.810 95,092 +0.13(+4.85%)
Dec 19, 2012 2.590 2.715 2.590 2.680 49,397 +0.11(+4.28%)
Dec 18, 2012 2.510 2.600 2.490 2.570 43,633 +0.05(+1.98%)
Dec 17, 2012 2.430 2.560 2.400 2.520 37,344 +0.08(+3.28%)
Dec 14, 2012 2.440 2.470 2.420 2.440 58,646 -0.02(-0.81%)
Dec 13, 2012 2.470 2.470 2.410 2.460 38,133 +0.01(+0.41%)
Dec 12, 2012 2.510 2.510 2.410 2.450 26,059 -0.07(-2.78%)
Dec 11, 2012 2.460 2.540 2.400 2.520 16,861 +0.07(+2.86%)
Dec 10, 2012 2.470 2.510 2.450 2.450 42,898 -0.02(-0.81%)
Dec 07, 2012 2.520 2.550 2.450 2.470 32,536 -0.06(-2.37%)
Dec 06, 2012 2.470 2.550 2.430 2.530 97,387 +0.06(+2.43%)
Dec 05, 2012 2.470 2.489 2.450 2.470 42,182 -0.02(-0.80%)
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.