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 (%)
Apr 29, 2016 6.340 6.360 6.310 6.320 44,930 -0.00(-0.08%)
Apr 28, 2016 6.380 6.380 6.310 6.325 29,435 -0.05(-0.86%)
Apr 27, 2016 6.340 6.400 6.309 6.380 49,769 +0.02(+0.31%)
Apr 26, 2016 6.360 6.390 6.305 6.360 15,803 -0.03(-0.47%)
Apr 25, 2016 6.310 6.400 6.280 6.390 43,927 +0.04(+0.63%)
Apr 22, 2016 6.360 6.370 6.310 6.350 18,314 +0.00(+0.00%)
Apr 21, 2016 6.230 6.360 6.230 6.350 59,262 +0.07(+1.11%)
Apr 20, 2016 6.350 6.350 6.230 6.280 156,488 -0.05(-0.79%)
Apr 19, 2016 6.350 6.380 6.280 6.330 78,269 -0.04(-0.63%)
Apr 18, 2016 6.370 6.390 6.280 6.370 33,995 -0.01(-0.16%)
Apr 15, 2016 6.360 6.420 6.290 6.380 85,714 +0.04(+0.63%)
Apr 14, 2016 6.320 6.380 6.290 6.340 63,565 +0.05(+0.79%)
Apr 13, 2016 6.370 6.380 6.280 6.290 184,647 -0.06(-0.94%)
Apr 12, 2016 6.420 6.440 6.340 6.350 110,820 -0.05(-0.78%)
Apr 11, 2016 6.350 6.420 6.320 6.400 52,432 +0.04(+0.63%)
Apr 08, 2016 6.400 6.430 6.340 6.360 18,620 -0.04(-0.63%)
Apr 07, 2016 6.370 6.400 6.350 6.400 14,597 +0.04(+0.63%)
Apr 06, 2016 6.380 6.390 6.330 6.360 49,535 +0.00(+0.00%)
Apr 05, 2016 6.350 6.430 6.350 6.360 49,029 -0.03(-0.47%)
Apr 04, 2016 6.390 6.445 6.390 6.390 28,522 -0.03(-0.47%)
Apr 01, 2016 6.370 6.430 6.360 6.420 69,452 +0.03(+0.47%)
Mar 31, 2016 6.330 6.420 6.330 6.390 49,996 +0.01(+0.16%)
Mar 30, 2016 6.420 6.420 6.310 6.380 74,435 +0.00(+0.00%)
Mar 29, 2016 6.380 6.400 6.300 6.380 59,394 +0.00(+0.00%)
Mar 28, 2016 6.340 6.390 6.330 6.380 44,059 +0.02(+0.31%)
Mar 24, 2016 6.390 6.360 6.360 6.360 34,100 -0.03(-0.47%)
Mar 23, 2016 6.400 6.420 6.360 6.390 31,249 -0.01(-0.16%)
Mar 22, 2016 6.350 6.400 6.350 6.400 30,255 +0.05(+0.79%)
Mar 21, 2016 6.350 6.420 6.350 6.350 26,503 -0.04(-0.63%)
Mar 18, 2016 6.390 6.470 6.350 6.390 66,198 +0.04(+0.63%)
Mar 17, 2016 6.380 6.460 6.350 6.350 142,927 -0.05(-0.78%)
Mar 16, 2016 6.390 6.440 6.390 6.400 32,465 -0.04(-0.62%)
Mar 15, 2016 6.420 6.470 6.390 6.440 30,964 -0.01(-0.16%)
Mar 14, 2016 6.410 6.470 6.410 6.450 15,324 +0.03(+0.47%)
Mar 11, 2016 6.430 6.500 6.350 6.420 67,876 +0.01(+0.16%)
Mar 10, 2016 6.390 6.460 6.350 6.410 52,297 +0.01(+0.16%)
Mar 09, 2016 6.430 6.430 6.399 6.400 22,167 -0.02(-0.31%)
Mar 08, 2016 6.380 6.450 6.380 6.420 41,615 -0.01(-0.16%)
Mar 07, 2016 6.400 6.450 6.360 6.430 37,830 +0.03(+0.47%)
Mar 04, 2016 6.440 6.440 6.400 6.400 27,470 -0.02(-0.31%)
Mar 03, 2016 6.470 6.500 6.410 6.420 32,415 +0.02(+0.31%)
Mar 02, 2016 6.400 6.510 6.360 6.400 88,564 +0.04(+0.63%)
Mar 01, 2016 6.440 6.440 6.330 6.360 171,605 -0.02(-0.31%)
Feb 29, 2016 6.400 6.400 6.350 6.380 34,962 -0.03(-0.47%)
Feb 26, 2016 6.360 6.471 6.330 6.410 94,031 +0.03(+0.47%)
Feb 25, 2016 6.450 6.490 6.350 6.380 43,191 -0.04(-0.55%)
Feb 24, 2016 6.400 6.460 6.350 6.415 110,814 +0.01(+0.23%)
Feb 23, 2016 6.500 6.640 6.400 6.400 144,354 -0.05(-0.78%)
Feb 22, 2016 6.490 6.540 6.410 6.450 160,127 +0.02(+0.31%)
Feb 19, 2016 6.290 6.530 6.290 6.430 92,328 +0.04(+0.63%)
Feb 18, 2016 6.400 6.506 6.360 6.390 110,159 -0.02(-0.31%)
Feb 17, 2016 6.470 6.520 6.290 6.410 304,823 -0.01(-0.16%)
Feb 16, 2016 6.590 6.650 6.410 6.420 186,156 -0.14(-2.13%)
Feb 12, 2016 6.480 6.560 6.560 6.560 98,100 +0.14(+2.18%)
Feb 11, 2016 6.500 6.640 6.350 6.420 216,989 -0.15(-2.28%)
Feb 10, 2016 6.680 6.790 6.480 6.570 315,341 -0.03(-0.45%)
Feb 09, 2016 6.660 6.840 6.510 6.600 221,383 -0.12(-1.79%)
Feb 08, 2016 7.040 7.040 6.690 6.720 322,397 -0.33(-4.68%)
Feb 05, 2016 7.000 7.100 6.900 7.050 619,478 -0.07(-0.98%)
Feb 04, 2016 6.430 7.160 6.410 7.120 1,266,170 +0.95(+15.40%)
Feb 03, 2016 5.810 6.180 5.800 6.170 456,021 +0.37(+6.38%)
Feb 02, 2016 5.730 5.940 5.730 5.800 277,503 +0.00(+0.00%)
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.