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 31, 2017 5.320 5.370 5.260 5.330 96,144 +0.03(+0.57%)
May 30, 2017 5.240 5.350 5.210 5.300 22,165 +0.04(+0.76%)
May 26, 2017 5.050 5.390 5.040 5.260 132,506 +0.21(+4.16%)
May 25, 2017 4.890 5.060 4.890 5.050 144,373 +0.17(+3.48%)
May 24, 2017 4.700 4.900 4.674 4.880 62,204 +0.22(+4.72%)
May 23, 2017 4.630 4.690 4.630 4.660 192,014 +0.01(+0.22%)
May 22, 2017 4.640 4.690 4.600 4.650 260,122 +0.01(+0.22%)
May 19, 2017 4.800 4.820 4.630 4.640 165,649 -0.13(-2.73%)
May 18, 2017 4.970 4.990 4.600 4.770 265,203 -0.20(-4.02%)
May 17, 2017 5.190 5.200 4.910 4.970 180,787 -0.24(-4.61%)
May 16, 2017 5.170 5.290 5.160 5.210 42,520 +0.03(+0.58%)
May 15, 2017 5.150 5.190 5.130 5.180 50,354 -0.01(-0.19%)
May 12, 2017 5.150 5.190 5.145 5.190 18,102 +0.04(+0.78%)
May 11, 2017 5.150 5.180 5.120 5.150 29,976 -0.04(-0.77%)
May 10, 2017 5.220 5.220 5.150 5.190 40,435 -0.06(-1.14%)
May 09, 2017 5.310 5.320 5.100 5.250 101,496 -0.08(-1.50%)
May 08, 2017 5.330 5.400 5.320 5.330 41,530 -0.06(-1.11%)
May 05, 2017 5.450 5.480 5.350 5.390 31,065 -0.06(-1.10%)
May 04, 2017 5.530 5.530 5.450 5.450 20,795 -0.09(-1.62%)
May 03, 2017 5.529 5.550 5.500 5.540 27,670 -0.01(-0.18%)
May 02, 2017 5.560 5.570 5.500 5.550 46,177 +0.03(+0.54%)
May 01, 2017 5.620 5.620 5.510 5.520 76,122 -0.05(-0.90%)
Apr 28, 2017 5.610 5.630 5.570 5.570 32,152 -0.04(-0.71%)
Apr 27, 2017 5.630 5.650 5.600 5.610 39,110 -0.03(-0.53%)
Apr 26, 2017 5.600 5.660 5.600 5.640 24,852 +0.01(+0.18%)
Apr 25, 2017 5.680 5.680 5.550 5.630 16,052 +0.01(+0.18%)
Apr 24, 2017 5.700 5.700 5.510 5.620 62,761 +0.01(+0.18%)
Apr 21, 2017 5.560 5.650 5.560 5.610 73,260 +0.02(+0.36%)
Apr 20, 2017 5.590 5.650 5.590 5.590 15,606 +0.02(+0.36%)
Apr 19, 2017 5.560 5.640 5.550 5.570 133,820 -0.01(-0.18%)
Apr 18, 2017 5.550 5.620 5.510 5.580 24,339 -0.01(-0.18%)
Apr 17, 2017 5.570 5.670 5.510 5.590 48,396 -0.01(-0.18%)
Apr 13, 2017 5.600 5.680 5.580 5.600 25,097 -0.01(-0.18%)
Apr 12, 2017 5.570 5.680 5.570 5.610 9,504 +0.03(+0.54%)
Apr 11, 2017 5.560 5.630 5.560 5.580 37,602 -0.03(-0.53%)
Apr 10, 2017 5.620 5.670 5.580 5.610 17,293 -0.03(-0.53%)
Apr 07, 2017 5.560 5.755 5.560 5.640 26,170 +0.02(+0.36%)
Apr 06, 2017 5.610 5.690 5.570 5.620 37,453 -0.02(-0.35%)
Apr 05, 2017 5.610 5.680 5.610 5.640 14,931 +0.03(+0.53%)
Apr 04, 2017 5.630 5.740 5.610 5.610 15,300 -0.07(-1.23%)
Apr 03, 2017 5.700 5.770 5.680 5.680 9,142 -0.05(-0.87%)
Mar 31, 2017 5.730 5.780 5.730 5.730 16,401 +0.00(+0.00%)
Mar 30, 2017 5.785 5.785 5.700 5.730 7,881 +0.01(+0.17%)
Mar 29, 2017 5.710 5.800 5.700 5.720 22,029 +0.01(+0.18%)
Mar 28, 2017 5.750 5.820 5.710 5.710 11,000 -0.04(-0.70%)
Mar 27, 2017 5.790 5.840 5.720 5.750 15,588 -0.01(-0.17%)
Mar 24, 2017 5.740 5.840 5.730 5.760 8,074 +0.01(+0.17%)
Mar 23, 2017 5.710 5.780 5.710 5.750 6,586 -0.03(-0.52%)
Mar 22, 2017 5.820 5.830 5.730 5.780 13,120 -0.04(-0.69%)
Mar 21, 2017 5.880 5.890 5.820 5.820 37,826 -0.04(-0.68%)
Mar 20, 2017 5.900 5.900 5.850 5.860 43,994 -0.06(-1.01%)
Mar 17, 2017 5.920 5.980 5.840 5.920 49,389 -0.04(-0.67%)
Mar 16, 2017 5.925 6.000 5.860 5.960 9,183 +0.03(+0.51%)
Mar 15, 2017 5.980 6.005 5.900 5.930 82,742 -0.02(-0.34%)
Mar 14, 2017 5.930 6.000 5.910 5.950 9,706 -0.02(-0.34%)
Mar 13, 2017 5.980 6.000 5.950 5.970 87,667 +0.01(+0.17%)
Mar 10, 2017 5.980 6.000 5.920 5.960 46,085 +0.01(+0.17%)
Mar 09, 2017 5.950 6.020 5.870 5.950 133,752 +0.02(+0.34%)
Mar 08, 2017 5.620 5.950 5.600 5.930 76,776 +0.33(+5.89%)
Mar 07, 2017 5.750 5.800 5.500 5.600 2,985,118 -0.16(-2.78%)
Mar 06, 2017 5.850 5.950 5.750 5.760 40,329 -0.06(-1.03%)
Mar 03, 2017 5.831 5.890 5.750 5.820 54,348 -0.01(-0.17%)
Mar 02, 2017 5.950 5.950 5.830 5.830 75,666 -0.04(-0.68%)
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.