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 (%)
Aug 31, 2010 3.660 3.750 3.650 3.720 171,153 +0.04(+1.09%)
Aug 30, 2010 3.750 3.780 3.650 3.680 97,423 -0.10(-2.65%)
Aug 27, 2010 3.830 3.840 3.700 3.780 131,640 +0.00(+0.00%)
Aug 26, 2010 3.720 3.870 3.630 3.780 136,396 +0.06(+1.61%)
Aug 25, 2010 3.710 3.720 3.500 3.720 312,074 -0.02(-0.53%)
Aug 24, 2010 3.920 3.960 3.730 3.740 267,842 -0.22(-5.56%)
Aug 23, 2010 4.110 4.120 3.960 3.960 183,710 -0.14(-3.41%)
Aug 20, 2010 4.080 4.110 4.050 4.100 103,088 +0.00(+0.00%)
Aug 19, 2010 4.160 4.200 4.060 4.100 138,302 -0.10(-2.38%)
Aug 18, 2010 4.140 4.260 4.110 4.200 145,058 +0.09(+2.19%)
Aug 17, 2010 4.140 4.190 4.050 4.110 275,220 -0.03(-0.72%)
Aug 16, 2010 4.520 4.710 4.060 4.140 551,300 -0.38(-8.41%)
Aug 13, 2010 4.470 4.690 4.410 4.520 852,905 +0.06(+1.35%)
Aug 12, 2010 4.310 4.480 4.280 4.460 144,239 +0.09(+2.06%)
Aug 11, 2010 4.410 4.430 4.260 4.370 165,809 -0.11(-2.46%)
Aug 10, 2010 4.500 4.510 4.410 4.480 217,025 -0.05(-1.10%)
Aug 09, 2010 4.280 4.570 4.260 4.530 502,132 +0.28(+6.59%)
Aug 06, 2010 4.190 4.280 4.190 4.250 79,295 +0.04(+0.95%)
Aug 05, 2010 4.250 4.280 4.190 4.210 74,954 +0.00(+0.00%)
Aug 04, 2010 4.230 4.280 4.180 4.210 169,594 -0.01(-0.24%)
Aug 03, 2010 4.250 4.310 4.210 4.220 115,111 -0.03(-0.71%)
Aug 02, 2010 4.340 4.380 4.230 4.250 182,977 +0.00(+0.00%)
Jul 30, 2010 4.140 4.340 4.140 4.250 116,630 +0.07(+1.67%)
Jul 29, 2010 4.210 4.240 4.140 4.180 135,333 -0.03(-0.71%)
Jul 28, 2010 4.240 4.390 4.210 4.210 116,418 -0.04(-0.94%)
Jul 27, 2010 4.240 4.310 4.230 4.250 199,631 +0.02(+0.47%)
Jul 26, 2010 4.280 4.290 4.210 4.230 210,827 -0.08(-1.86%)
Jul 23, 2010 4.240 4.350 4.210 4.310 154,585 +0.08(+1.89%)
Jul 22, 2010 4.490 4.490 4.220 4.230 303,721 -0.21(-4.73%)
Jul 21, 2010 4.460 4.510 4.350 4.440 161,036 +0.00(+0.00%)
Jul 20, 2010 4.360 4.530 4.280 4.440 342,551 +0.08(+1.83%)
Jul 19, 2010 4.390 4.480 4.300 4.360 226,954 +0.00(+0.00%)
Jul 16, 2010 4.470 4.500 4.360 4.360 200,935 -0.10(-2.24%)
Jul 15, 2010 4.470 4.520 4.410 4.460 226,840 +0.02(+0.45%)
Jul 14, 2010 4.530 4.530 4.350 4.440 191,667 -0.08(-1.77%)
Jul 13, 2010 4.360 4.540 4.340 4.520 317,751 +0.20(+4.63%)
Jul 12, 2010 4.340 4.390 4.280 4.320 142,713 -0.01(-0.23%)
Jul 09, 2010 4.310 4.370 4.250 4.330 142,529 +0.04(+0.93%)
Jul 08, 2010 4.210 4.330 4.120 4.290 242,073 +0.12(+2.88%)
Jul 07, 2010 4.140 4.230 4.020 4.170 210,038 +0.01(+0.24%)
Jul 06, 2010 4.350 4.488 4.160 4.160 388,820 -0.14(-3.26%)
Jul 02, 2010 4.490 4.550 4.220 4.300 243,067 -0.20(-4.44%)
Jul 01, 2010 4.610 4.610 4.420 4.500 320,353 -0.13(-2.81%)
Jun 30, 2010 4.350 4.710 4.300 4.630 467,898 +0.23(+5.23%)
Jun 29, 2010 4.400 4.440 4.210 4.400 560,020 -0.58(-11.65%)
Jun 25, 2010 4.460 5.030 4.410 4.980 904,174 +0.52(+11.66%)
Jun 24, 2010 4.250 4.470 4.170 4.460 306,588 +0.21(+4.94%)
Jun 23, 2010 4.290 4.354 4.210 4.250 155,711 -0.07(-1.62%)
Jun 22, 2010 4.250 4.410 4.250 4.320 297,143 +0.06(+1.41%)
Jun 21, 2010 4.350 4.380 4.210 4.260 366,952 +0.00(+0.00%)
Jun 18, 2010 4.300 4.340 4.220 4.260 449,250 -0.04(-0.93%)
Jun 17, 2010 4.180 4.330 4.110 4.300 401,729 +0.12(+2.87%)
Jun 16, 2010 4.140 4.330 4.020 4.180 420,960 +0.05(+1.21%)
Jun 15, 2010 4.210 4.210 4.040 4.130 505,604 -0.07(-1.67%)
Jun 14, 2010 4.120 4.340 4.120 4.200 346,182 +0.10(+2.44%)
Jun 11, 2010 3.970 4.190 3.950 4.100 337,338 +0.13(+3.27%)
Jun 10, 2010 3.860 3.980 3.860 3.970 221,289 +0.14(+3.66%)
Jun 09, 2010 3.940 4.000 3.830 3.830 206,323 -0.05(-1.29%)
Jun 08, 2010 3.890 3.930 3.770 3.880 605,761 +0.07(+1.97%)
Jun 07, 2010 4.050 4.110 3.800 3.805 310,369 -0.19(-4.87%)
Jun 04, 2010 3.980 4.250 3.900 4.000 731,204 -0.01(-0.25%)
Jun 03, 2010 4.090 4.120 4.010 4.010 285,135 -0.05(-1.23%)
Jun 02, 2010 4.020 4.140 4.010 4.060 370,942 +0.06(+1.50%)
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.