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 (%)
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.