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 24, 2011 4.000 4.070 3.870 3.950 1,190,953 -0.06(-1.50%)
May 23, 2011 4.080 4.080 3.990 4.010 78,472 -0.10(-2.43%)
May 20, 2011 3.990 4.110 3.990 4.110 278,245 +0.10(+2.49%)
May 19, 2011 4.020 4.021 3.970 4.010 229,582 -0.01(-0.25%)
May 18, 2011 3.980 4.020 3.980 4.020 118,052 +0.02(+0.50%)
May 17, 2011 3.990 4.020 3.970 4.000 124,644 +0.00(+0.00%)
May 16, 2011 4.090 4.100 3.980 4.000 107,744 -0.12(-2.91%)
May 13, 2011 3.970 4.150 3.970 4.120 181,192 +0.10(+2.49%)
May 12, 2011 4.000 4.100 3.980 4.020 302,474 +0.01(+0.37%)
May 11, 2011 4.000 4.050 3.990 4.005 70,963 -0.02(-0.50%)
May 10, 2011 3.980 4.060 3.980 4.025 79,733 +0.04(+0.88%)
May 09, 2011 3.980 4.030 3.960 3.990 203,855 -0.01(-0.25%)
May 06, 2011 4.080 4.080 3.980 4.000 82,107 -0.04(-0.99%)
May 05, 2011 3.940 4.060 3.940 4.040 336,570 +0.08(+2.02%)
May 04, 2011 3.940 3.980 3.940 3.960 80,564 +0.01(+0.25%)
May 03, 2011 3.980 3.980 3.910 3.950 111,196 -0.05(-1.25%)
May 02, 2011 4.000 4.010 3.920 4.000 117,344 +0.02(+0.50%)
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%)
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.