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 (%)
Mar 31, 2010 6.190 6.270 5.900 5.910 1,360,333 -0.31(-4.98%)
Mar 30, 2010 6.250 6.410 6.140 6.220 714,309 -0.01(-0.16%)
Mar 29, 2010 6.160 6.440 6.160 6.230 1,218,068 +0.07(+1.14%)
Mar 26, 2010 6.250 6.340 6.120 6.160 507,158 -0.09(-1.44%)
Mar 25, 2010 6.420 6.540 6.210 6.250 633,024 -0.15(-2.34%)
Mar 24, 2010 6.600 6.690 6.400 6.400 447,257 -0.17(-2.59%)
Mar 23, 2010 6.550 6.730 6.540 6.570 1,014,479 +0.02(+0.31%)
Mar 22, 2010 6.440 6.720 6.340 6.550 539,519 +0.12(+1.87%)
Mar 19, 2010 6.520 6.550 6.400 6.430 411,284 -0.10(-1.53%)
Mar 18, 2010 6.670 6.720 6.510 6.530 291,496 -0.14(-2.10%)
Mar 17, 2010 6.770 6.779 6.550 6.670 388,190 -0.07(-1.04%)
Mar 16, 2010 6.760 6.780 6.699 6.740 324,996 +0.04(+0.60%)
Mar 15, 2010 6.720 6.830 6.690 6.700 384,839 -0.23(-3.32%)
Mar 12, 2010 6.960 6.960 6.800 6.930 146,127 +0.00(+0.00%)
Mar 11, 2010 6.830 6.950 6.750 6.930 231,943 +0.00(+0.00%)
Mar 10, 2010 6.830 7.070 6.810 6.930 610,703 +0.12(+1.76%)
Mar 09, 2010 6.550 7.000 6.550 6.810 975,003 +0.28(+4.29%)
Mar 08, 2010 6.510 6.620 6.410 6.530 396,573 +0.07(+1.08%)
Mar 05, 2010 6.380 6.540 6.360 6.460 356,320 +0.06(+0.94%)
Mar 04, 2010 6.490 6.490 6.320 6.400 294,497 -0.06(-0.93%)
Mar 03, 2010 6.400 6.610 6.400 6.460 460,965 +0.02(+0.31%)
Mar 02, 2010 6.280 6.480 6.250 6.440 308,269 +0.16(+2.55%)
Mar 01, 2010 6.580 6.590 6.280 6.280 513,677 -0.30(-4.56%)
Feb 26, 2010 6.480 6.610 6.430 6.580 215,939 +0.06(+0.92%)
Feb 25, 2010 6.510 6.570 6.370 6.520 302,974 -0.07(-1.06%)
Feb 24, 2010 6.640 6.680 6.470 6.590 470,913 -0.11(-1.64%)
Feb 23, 2010 6.890 6.890 6.570 6.700 578,645 -0.15(-2.19%)
Feb 22, 2010 6.760 6.940 6.630 6.850 453,623 +0.09(+1.33%)
Feb 19, 2010 6.790 6.910 6.700 6.760 467,683 -0.03(-0.44%)
Feb 18, 2010 6.800 6.880 6.750 6.790 371,191 -0.01(-0.15%)
Feb 17, 2010 6.640 6.800 6.590 6.800 379,360 +0.16(+2.41%)
Feb 16, 2010 6.700 6.750 6.500 6.640 1,044,390 -0.07(-1.04%)
Feb 12, 2010 6.660 6.710 6.710 6.710 626,100 +0.05(+0.75%)
Feb 11, 2010 6.690 6.740 6.550 6.660 435,316 +0.02(+0.30%)
Feb 10, 2010 6.450 6.730 6.420 6.640 754,833 +0.22(+3.43%)
Feb 09, 2010 6.420 6.500 6.410 6.420 627,617 +0.07(+1.10%)
Feb 08, 2010 6.230 6.480 6.230 6.350 536,732 +0.02(+0.32%)
Feb 05, 2010 6.140 6.370 6.050 6.330 1,113,079 +0.17(+2.76%)
Feb 04, 2010 6.370 6.370 6.080 6.160 1,132,716 -0.20(-3.14%)
Feb 03, 2010 6.670 6.690 6.280 6.360 615,802 -0.14(-2.15%)
Feb 02, 2010 6.070 6.580 6.050 6.500 1,410,448 +0.41(+6.71%)
Feb 01, 2010 5.970 6.103 5.900 6.091 553,766 +0.09(+1.52%)
Jan 29, 2010 6.200 6.200 5.950 6.000 818,670 -0.15(-2.44%)
Jan 28, 2010 6.000 6.290 5.770 6.150 5,569,034 +0.04(+0.65%)
Jan 27, 2010 6.300 6.330 6.000 6.110 1,230,584 -0.24(-3.78%)
Jan 26, 2010 6.700 6.880 6.350 6.350 1,656,681 -0.62(-8.90%)
Jan 25, 2010 7.170 7.200 6.930 6.970 980,109 -0.22(-3.06%)
Jan 22, 2010 7.180 7.289 7.110 7.190 1,524,957 -0.05(-0.69%)
Jan 21, 2010 7.140 7.300 7.030 7.240 2,014,808 -0.27(-3.60%)
Jan 20, 2010 7.480 7.550 7.380 7.510 803,947 +0.02(+0.27%)
Jan 19, 2010 7.280 7.550 7.280 7.490 684,492 +0.21(+2.88%)
Jan 15, 2010 7.350 7.280 7.280 7.280 505,600 -0.12(-1.62%)
Jan 14, 2010 7.450 7.530 7.250 7.400 663,396 -0.05(-0.67%)
Jan 13, 2010 7.500 7.780 7.250 7.450 1,750,992 +0.20(+2.76%)
Jan 12, 2010 7.330 7.380 7.100 7.250 1,059,304 -0.14(-1.89%)
Jan 11, 2010 7.020 7.490 7.000 7.390 2,522,252 +0.72(+10.79%)
Jan 08, 2010 6.480 6.670 6.480 6.670 638,201 +0.03(+0.45%)
Jan 07, 2010 6.660 6.700 6.510 6.640 555,107 -0.03(-0.45%)
Jan 06, 2010 6.660 6.760 6.660 6.670 661,331 -0.01(-0.15%)
Jan 05, 2010 6.600 6.680 6.560 6.680 824,600 +0.13(+1.98%)
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.