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, 2011 3.970 3.990 3.900 3.980 368,570 -0.02(-0.50%)
Apr 28, 2011 4.000 4.020 3.950 4.000 132,493 -0.02(-0.50%)
Apr 27, 2011 3.930 4.030 3.930 4.020 64,221 +0.02(+0.50%)
Apr 26, 2011 4.030 4.040 3.950 4.000 189,369 -0.04(-0.99%)
Apr 25, 2011 4.050 4.080 3.960 4.040 74,050 +0.02(+0.50%)
Apr 21, 2011 4.010 4.070 3.990 4.020 36,474 +0.00(+0.00%)
Apr 20, 2011 4.020 4.065 3.980 4.020 100,495 -0.01(-0.25%)
Apr 19, 2011 4.100 4.150 4.000 4.030 86,892 -0.04(-1.10%)
Apr 18, 2011 4.050 4.080 4.000 4.075 86,278 +0.04(+0.99%)
Apr 15, 2011 4.000 4.150 3.900 4.035 135,106 +0.06(+1.38%)
Apr 14, 2011 3.970 4.020 3.929 3.980 71,518 -0.02(-0.50%)
Apr 13, 2011 3.990 4.000 3.930 4.000 90,676 +0.01(+0.25%)
Apr 12, 2011 4.010 4.030 3.930 3.990 109,836 -0.05(-1.24%)
Apr 11, 2011 4.060 4.060 3.970 4.040 89,865 -0.01(-0.25%)
Apr 08, 2011 4.060 4.100 3.990 4.050 86,533 +0.00(+0.00%)
Apr 07, 2011 4.000 4.090 3.970 4.050 191,934 +0.05(+1.25%)
Apr 06, 2011 4.010 4.010 3.910 4.000 241,059 -0.02(-0.50%)
Apr 05, 2011 4.170 4.170 4.020 4.020 154,380 -0.15(-3.60%)
Apr 04, 2011 4.370 4.400 4.130 4.170 123,180 -0.20(-4.58%)
Apr 01, 2011 4.550 4.550 4.370 4.370 263,482 -0.16(-3.53%)
Mar 31, 2011 4.200 4.530 4.150 4.530 564,263 +0.14(+3.07%)
Mar 30, 2011 4.390 4.400 4.320 4.395 67,485 -0.01(-0.11%)
Mar 29, 2011 4.370 4.410 4.350 4.400 143,495 +0.01(+0.23%)
Mar 28, 2011 4.440 4.450 4.350 4.390 55,955 -0.06(-1.35%)
Mar 25, 2011 4.410 4.480 4.400 4.450 58,955 +0.03(+0.68%)
Mar 24, 2011 4.400 4.500 4.380 4.420 57,646 +0.01(+0.23%)
Mar 23, 2011 4.450 4.450 4.340 4.410 47,850 +0.02(+0.46%)
Mar 22, 2011 4.370 4.500 4.350 4.390 58,007 -0.09(-2.01%)
Mar 21, 2011 4.520 4.540 4.431 4.480 77,908 -0.05(-1.10%)
Mar 18, 2011 4.470 4.540 4.455 4.530 65,706 +0.05(+1.12%)
Mar 17, 2011 4.600 4.600 4.450 4.480 143,551 -0.08(-1.75%)
Mar 16, 2011 4.400 4.580 4.380 4.560 242,356 +0.14(+3.17%)
Mar 15, 2011 4.360 4.440 4.280 4.420 98,584 -0.04(-0.90%)
Mar 14, 2011 4.420 4.499 4.420 4.460 79,497 -0.01(-0.22%)
Mar 11, 2011 4.430 4.490 4.420 4.470 64,590 +0.00(+0.00%)
Mar 10, 2011 4.460 4.480 4.410 4.470 76,425 -0.05(-1.11%)
Mar 09, 2011 4.420 4.530 4.400 4.520 54,532 +0.08(+1.80%)
Mar 08, 2011 4.450 4.450 4.370 4.440 84,946 -0.03(-0.67%)
Mar 07, 2011 4.520 4.530 4.410 4.470 166,744 -0.06(-1.32%)
Mar 04, 2011 4.470 4.540 4.470 4.530 52,381 +0.04(+0.89%)
Mar 03, 2011 4.480 4.600 4.450 4.490 127,414 +0.03(+0.67%)
Mar 02, 2011 4.430 4.500 4.362 4.460 251,514 +0.01(+0.22%)
Mar 01, 2011 4.540 4.540 4.430 4.450 120,907 -0.07(-1.55%)
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%)
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.