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 (%)
Sep 30, 2010 3.880 3.900 3.810 3.900 165,976 +0.07(+1.83%)
Sep 29, 2010 3.910 3.910 3.830 3.830 104,130 -0.05(-1.29%)
Sep 28, 2010 3.900 3.950 3.850 3.880 247,013 -0.03(-0.77%)
Sep 27, 2010 3.940 4.050 3.880 3.910 565,199 +0.01(+0.26%)
Sep 24, 2010 3.770 3.930 3.730 3.900 487,431 +0.17(+4.56%)
Sep 23, 2010 3.680 3.840 3.671 3.730 172,972 +0.01(+0.27%)
Sep 22, 2010 3.830 3.830 3.680 3.720 244,641 -0.08(-2.11%)
Sep 21, 2010 3.890 3.890 3.800 3.800 256,579 -0.08(-2.06%)
Sep 20, 2010 4.090 4.120 3.840 3.880 328,288 -0.15(-3.72%)
Sep 17, 2010 4.080 4.080 3.900 4.030 305,822 -0.30(-6.93%)
Sep 15, 2010 4.360 4.420 4.260 4.330 454,268 -0.02(-0.46%)
Sep 14, 2010 4.350 4.420 4.310 4.350 406,700 +0.02(+0.46%)
Sep 13, 2010 4.470 4.500 4.260 4.330 445,565 -0.12(-2.70%)
Sep 10, 2010 4.390 4.610 4.350 4.450 1,097,722 +0.06(+1.37%)
Sep 09, 2010 4.020 4.410 4.000 4.390 580,921 +0.39(+9.75%)
Sep 08, 2010 3.670 4.000 3.610 4.000 290,940 +0.29(+7.82%)
Sep 07, 2010 3.630 3.740 3.620 3.710 185,830 +0.03(+0.82%)
Sep 03, 2010 3.650 3.720 3.630 3.680 188,126 +0.02(+0.55%)
Sep 02, 2010 3.700 3.710 3.500 3.660 715,813 -0.08(-2.14%)
Sep 01, 2010 3.750 3.800 3.678 3.740 223,766 +0.02(+0.54%)
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%)
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.