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 (%)
May 28, 2010 4.140 4.170 4.000 4.040 270,928 -0.10(-2.42%)
May 27, 2010 4.010 4.160 3.970 4.140 728,666 +0.26(+6.70%)
May 26, 2010 4.100 4.190 3.870 3.880 436,030 -0.20(-4.90%)
May 25, 2010 3.870 4.080 3.720 4.080 985,874 +0.10(+2.51%)
May 24, 2010 4.180 4.270 3.980 3.980 765,280 -0.18(-4.33%)
May 21, 2010 3.980 4.300 3.920 4.160 1,015,943 +0.08(+1.96%)
May 20, 2010 4.040 4.160 3.970 4.080 688,628 +0.01(+0.25%)
May 19, 2010 4.300 4.400 4.040 4.070 739,571 -0.29(-6.65%)
May 18, 2010 4.570 4.700 4.300 4.360 582,163 -0.14(-3.11%)
May 17, 2010 4.450 4.560 4.410 4.500 1,100,725 +0.09(+2.04%)
May 14, 2010 4.990 4.990 4.320 4.410 2,201,778 -1.03(-18.93%)
May 13, 2010 5.570 5.570 5.430 5.440 130,438 -0.06(-1.09%)
May 12, 2010 5.310 5.620 5.250 5.500 318,891 +0.16(+3.00%)
May 11, 2010 5.430 5.480 5.220 5.340 282,311 -0.01(-0.19%)
May 10, 2010 5.280 5.390 5.130 5.350 448,076 +0.32(+6.36%)
May 07, 2010 4.920 5.213 4.701 5.030 668,281 +0.16(+3.29%)
May 06, 2010 5.250 5.340 4.180 4.870 943,429 -0.48(-8.97%)
May 05, 2010 5.300 5.500 5.100 5.350 575,235 -0.09(-1.65%)
May 04, 2010 5.650 5.650 5.420 5.440 372,287 -0.25(-4.39%)
May 03, 2010 5.860 5.910 5.671 5.690 298,285 -0.10(-1.73%)
Apr 30, 2010 5.510 5.900 5.490 5.790 768,242 +0.28(+5.08%)
Apr 29, 2010 5.400 5.530 5.340 5.510 364,097 +0.14(+2.61%)
Apr 28, 2010 5.420 5.463 5.220 5.370 630,110 -0.08(-1.47%)
Apr 27, 2010 5.610 5.670 5.420 5.450 487,077 -0.23(-4.05%)
Apr 26, 2010 5.620 5.740 5.580 5.680 365,704 +0.02(+0.44%)
Apr 23, 2010 5.720 5.730 5.650 5.655 361,785 -0.08(-1.31%)
Apr 22, 2010 5.770 5.800 5.630 5.730 413,397 -0.05(-0.87%)
Apr 21, 2010 5.770 5.790 5.700 5.780 475,586 +0.05(+0.87%)
Apr 20, 2010 5.720 5.760 5.680 5.730 422,605 +0.03(+0.53%)
Apr 19, 2010 5.710 5.750 5.570 5.700 591,841 -0.01(-0.18%)
Apr 16, 2010 5.780 5.880 5.600 5.710 662,215 -0.07(-1.21%)
Apr 15, 2010 5.690 5.840 5.690 5.780 399,706 +0.06(+1.05%)
Apr 14, 2010 5.670 5.780 5.660 5.720 424,463 +0.04(+0.70%)
Apr 13, 2010 5.740 5.780 5.660 5.680 490,737 -0.12(-2.07%)
Apr 12, 2010 5.780 5.880 5.680 5.800 577,967 -0.03(-0.51%)
Apr 09, 2010 5.910 5.910 5.780 5.830 459,936 -0.09(-1.52%)
Apr 08, 2010 5.940 5.980 5.810 5.920 568,070 +0.03(+0.51%)
Apr 07, 2010 5.590 5.950 5.520 5.890 1,256,588 +0.26(+4.62%)
Apr 06, 2010 5.820 5.990 5.550 5.630 2,490,179 -0.31(-5.22%)
Apr 05, 2010 5.900 6.000 5.820 5.940 903,144 +0.04(+0.68%)
Apr 01, 2010 6.000 5.900 5.900 5.900 1,302,000 -0.01(-0.17%)
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%)
Jan 04, 2010 6.400 6.620 6.390 6.550 935,377 +0.22(+3.48%)
Dec 31, 2009 6.300 6.330 6.330 6.330 700,300 -0.01(-0.16%)
Dec 30, 2009 6.380 6.440 6.190 6.340 812,832 -0.11(-1.71%)
Dec 29, 2009 6.590 6.590 6.340 6.450 1,028,906 -0.17(-2.57%)
Dec 28, 2009 6.760 6.760 6.510 6.620 1,530,160 +0.37(+5.92%)
Dec 24, 2009 6.020 6.290 6.000 6.250 810,431 +0.31(+5.22%)
Dec 23, 2009 5.800 5.970 5.590 5.940 1,601,528 +0.17(+2.95%)
Dec 22, 2009 6.030 6.060 5.710 5.770 1,920,303 -0.33(-5.41%)
Dec 21, 2009 6.370 6.370 5.930 6.100 1,412,161 -0.31(-4.84%)
Dec 18, 2009 6.280 6.410 6.250 6.410 830,423 +0.13(+2.07%)
Dec 17, 2009 6.500 6.510 6.220 6.280 1,151,737 -0.29(-4.41%)
Dec 16, 2009 6.500 6.690 6.500 6.570 715,553 +0.05(+0.77%)
Dec 15, 2009 6.380 6.600 6.350 6.520 1,638,244 +0.18(+2.84%)
Dec 14, 2009 6.770 6.800 6.220 6.340 2,517,242 -0.49(-7.17%)
Dec 11, 2009 7.150 7.200 6.660 6.830 2,031,146 -0.31(-4.34%)
Dec 10, 2009 7.360 7.390 7.130 7.140 1,131,423 -0.24(-3.25%)
Dec 09, 2009 7.450 7.500 7.320 7.380 850,860 -0.12(-1.60%)
Dec 08, 2009 7.400 7.540 7.350 7.500 1,011,667 -0.01(-0.13%)
Dec 07, 2009 7.470 7.538 7.410 7.510 646,227 -0.03(-0.40%)
Dec 04, 2009 7.400 7.580 7.380 7.540 948,853 +0.09(+1.21%)
Dec 03, 2009 7.620 7.630 7.450 7.450 726,685 -0.12(-1.59%)
Dec 02, 2009 7.520 7.600 7.400 7.570 804,500 +0.06(+0.80%)
Dec 01, 2009 7.550 7.550 7.350 7.510 890,556 +0.11(+1.49%)
Nov 30, 2009 7.510 7.650 7.380 7.400 986,569 +0.04(+0.54%)
Nov 27, 2009 7.200 7.449 7.150 7.360 848,217 -0.24(-3.16%)
Nov 25, 2009 7.510 7.680 7.330 7.600 2,532,130 +0.39(+5.41%)
Nov 24, 2009 7.300 7.310 7.070 7.210 1,257,656 -0.18(-2.44%)
Nov 23, 2009 7.740 7.750 7.110 7.390 2,384,457 -0.16(-2.12%)
Nov 20, 2009 7.800 7.810 7.460 7.550 1,821,921 -0.30(-3.82%)
Nov 19, 2009 7.850 7.920 7.700 7.850 1,404,270 +0.15(+1.95%)
Nov 18, 2009 7.730 7.950 7.560 7.700 3,768,571 -0.54(-6.55%)
Nov 17, 2009 8.400 8.650 8.090 8.240 3,262,585 -0.29(-3.40%)
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.