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, 2014 6.850 7.100 6.510 6.570 1,231,720 -0.13(-1.94%)
Feb 27, 2014 6.800 6.880 6.670 6.700 501,901 +0.14(+2.13%)
Feb 26, 2014 6.400 6.690 6.400 6.560 290,335 +0.14(+2.18%)
Feb 25, 2014 6.690 6.721 6.420 6.420 423,894 -0.28(-4.18%)
Feb 24, 2014 6.651 6.800 6.650 6.700 253,121 +0.02(+0.30%)
Feb 21, 2014 6.680 6.829 6.620 6.680 265,355 +0.04(+0.60%)
Feb 20, 2014 6.600 6.830 6.560 6.640 393,745 +0.07(+1.07%)
Feb 19, 2014 6.620 6.710 6.500 6.570 302,524 -0.06(-0.90%)
Feb 18, 2014 6.650 6.769 6.610 6.630 209,901 -0.03(-0.45%)
Feb 14, 2014 6.700 6.660 6.660 6.660 257,000 -0.06(-0.89%)
Feb 13, 2014 6.650 6.760 6.600 6.720 288,631 +0.01(+0.15%)
Feb 12, 2014 6.730 6.890 6.651 6.710 295,248 +0.01(+0.15%)
Feb 11, 2014 6.350 6.720 6.310 6.700 969,098 +0.34(+5.35%)
Feb 10, 2014 6.200 6.400 6.160 6.360 137,149 +0.19(+3.08%)
Feb 07, 2014 6.050 6.180 6.040 6.170 73,559 +0.11(+1.82%)
Feb 06, 2014 6.030 6.130 6.030 6.060 145,440 +0.03(+0.50%)
Feb 05, 2014 6.210 6.210 6.000 6.030 343,446 -0.20(-3.21%)
Feb 04, 2014 6.320 6.520 6.160 6.230 154,032 -0.09(-1.42%)
Feb 03, 2014 6.350 6.420 6.085 6.320 243,732 +0.01(+0.16%)
Jan 31, 2014 6.320 6.430 6.190 6.310 189,619 -0.08(-1.25%)
Jan 30, 2014 6.480 6.570 6.370 6.390 185,366 -0.01(-0.16%)
Jan 29, 2014 6.450 6.450 6.160 6.400 326,992 +0.17(+2.73%)
Jan 28, 2014 6.230 6.290 6.060 6.230 220,270 +0.04(+0.65%)
Jan 27, 2014 6.130 6.290 5.990 6.190 537,173 +0.10(+1.64%)
Jan 24, 2014 6.690 6.790 6.020 6.090 837,580 -0.71(-10.44%)
Jan 23, 2014 7.000 7.000 6.730 6.800 431,625 -0.34(-4.76%)
Jan 22, 2014 6.970 7.230 6.910 7.140 464,699 +0.21(+3.03%)
Jan 21, 2014 6.880 7.000 6.750 6.930 314,997 +0.08(+1.17%)
Jan 17, 2014 6.880 6.850 6.850 6.850 229,900 -0.01(-0.15%)
Jan 16, 2014 7.000 7.150 6.720 6.860 610,594 -0.01(-0.15%)
Jan 15, 2014 6.370 6.900 6.360 6.870 1,330,799 +0.50(+7.85%)
Jan 14, 2014 6.260 6.380 6.190 6.370 163,982 +0.18(+2.91%)
Jan 13, 2014 6.370 6.400 6.140 6.190 291,495 -0.15(-2.37%)
Jan 10, 2014 6.350 6.360 6.230 6.340 180,606 +0.03(+0.48%)
Jan 09, 2014 6.380 6.400 6.280 6.310 203,012 -0.02(-0.32%)
Jan 08, 2014 6.310 6.350 6.260 6.330 206,336 +0.05(+0.80%)
Jan 07, 2014 6.350 6.380 6.250 6.280 274,578 -0.02(-0.32%)
Jan 06, 2014 6.150 6.320 6.140 6.300 504,751 +0.30(+5.00%)
Jan 03, 2014 6.030 6.040 5.980 6.000 140,434 -0.06(-0.99%)
Jan 02, 2014 6.090 6.120 6.020 6.060 96,477 -0.06(-0.98%)
Dec 31, 2013 6.160 6.120 6.120 6.120 157,100 -0.06(-0.97%)
Dec 30, 2013 6.280 6.290 6.130 6.180 101,960 -0.13(-2.06%)
Dec 27, 2013 6.330 6.350 6.270 6.310 131,450 -0.05(-0.79%)
Dec 26, 2013 6.340 6.420 6.330 6.360 258,943 +0.02(+0.32%)
Dec 24, 2013 6.340 6.370 6.180 6.340 70,631 -0.01(-0.16%)
Dec 23, 2013 6.300 6.370 6.250 6.350 201,670 +0.08(+1.28%)
Dec 20, 2013 6.230 6.300 6.190 6.270 259,657 +0.04(+0.64%)
Dec 19, 2013 6.230 6.250 6.171 6.230 93,121 -0.01(-0.16%)
Dec 18, 2013 6.100 6.250 6.057 6.240 476,602 +0.16(+2.63%)
Dec 17, 2013 6.200 6.200 6.000 6.080 233,492 -0.09(-1.46%)
Dec 16, 2013 5.970 6.200 5.970 6.170 334,839 +0.20(+3.35%)
Dec 13, 2013 5.850 6.060 5.820 5.970 239,873 +0.16(+2.75%)
Dec 12, 2013 5.700 5.830 5.690 5.810 296,318 +0.14(+2.47%)
Dec 11, 2013 5.710 5.800 5.610 5.670 289,676 -0.01(-0.18%)
Dec 10, 2013 5.630 5.700 5.580 5.680 163,157 +0.04(+0.71%)
Dec 09, 2013 5.710 5.800 5.610 5.640 188,604 -0.07(-1.23%)
Dec 06, 2013 5.710 5.900 5.630 5.710 0 +0.03(+0.53%)
Dec 05, 2013 5.960 5.960 5.650 5.680 0 -0.30(-5.02%)
Dec 04, 2013 5.880 6.080 5.860 5.980 0 +0.10(+1.70%)
Dec 03, 2013 6.220 6.570 5.840 5.880 990,682 -0.37(-5.92%)
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.