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, 2012 1.830 1.875 1.770 1.850 65,533 +0.03(+1.65%)
May 30, 2012 1.820 1.876 1.780 1.820 45,120 -0.02(-1.09%)
May 29, 2012 1.780 1.840 1.770 1.840 55,922 +0.07(+3.95%)
May 25, 2012 1.810 1.870 1.760 1.770 49,995 -0.06(-3.28%)
May 24, 2012 1.830 1.830 1.760 1.830 14,870 -0.01(-0.54%)
May 23, 2012 1.800 1.850 1.720 1.840 54,387 +0.06(+3.37%)
May 22, 2012 1.750 1.830 1.750 1.780 70,930 +0.00(+0.00%)
May 21, 2012 1.660 1.830 1.660 1.780 95,674 +0.12(+7.23%)
May 18, 2012 1.740 1.740 1.660 1.660 97,792 -0.10(-5.68%)
May 17, 2012 1.900 1.950 1.720 1.760 144,098 -0.13(-6.88%)
May 16, 2012 1.930 1.950 1.890 1.890 57,626 -0.02(-1.05%)
May 15, 2012 2.060 2.080 1.910 1.910 147,494 -0.12(-5.91%)
May 14, 2012 2.120 2.120 2.030 2.030 54,865 -0.11(-5.14%)
May 11, 2012 2.150 2.150 2.080 2.140 34,417 +0.00(+0.00%)
May 10, 2012 2.070 2.180 2.050 2.140 211,625 +0.13(+6.47%)
May 09, 2012 2.020 2.080 1.960 2.010 82,107 -0.02(-0.99%)
May 08, 2012 2.010 2.060 2.000 2.030 48,303 +0.01(+0.50%)
May 07, 2012 2.020 2.090 1.980 2.020 46,571 -0.02(-0.98%)
May 04, 2012 2.000 2.100 1.950 2.040 72,096 +0.04(+2.00%)
May 03, 2012 2.030 2.030 1.990 2.000 39,205 -0.05(-2.44%)
May 02, 2012 2.050 2.080 2.040 2.050 50,849 +0.00(+0.00%)
May 01, 2012 2.140 2.150 2.050 2.050 76,314 -0.11(-5.09%)
Apr 30, 2012 2.100 2.160 2.070 2.160 77,353 +0.05(+2.37%)
Apr 27, 2012 2.150 2.180 2.050 2.110 50,823 -0.06(-2.76%)
Apr 26, 2012 2.110 2.190 2.100 2.170 80,692 +0.02(+0.93%)
Apr 25, 2012 2.050 2.190 2.030 2.150 204,879 +0.12(+5.91%)
Apr 24, 2012 1.900 2.100 1.900 2.030 324,209 +0.11(+5.73%)
Apr 23, 2012 1.860 1.920 1.730 1.920 145,811 +0.08(+4.35%)
Apr 20, 2012 1.900 1.910 1.810 1.840 79,202 -0.05(-2.65%)
Apr 19, 2012 1.700 1.950 1.700 1.890 257,239 +0.20(+11.83%)
Apr 18, 2012 1.810 1.920 1.640 1.690 242,596 -0.12(-6.63%)
Apr 17, 2012 1.820 1.850 1.800 1.810 41,670 +0.03(+1.69%)
Apr 16, 2012 1.800 1.830 1.780 1.780 75,821 -0.02(-1.11%)
Apr 13, 2012 1.850 1.870 1.800 1.800 55,402 -0.06(-3.23%)
Apr 12, 2012 1.800 1.880 1.800 1.860 79,268 +0.08(+4.49%)
Apr 11, 2012 1.810 1.810 1.780 1.780 148,342 +0.00(+0.00%)
Apr 10, 2012 1.860 1.890 1.780 1.780 203,428 -0.09(-4.81%)
Apr 09, 2012 1.900 1.900 1.860 1.870 275,124 -0.03(-1.58%)
Apr 05, 2012 1.980 1.980 1.870 1.900 247,902 -0.06(-3.06%)
Apr 04, 2012 1.990 2.025 1.950 1.960 116,428 -0.04(-2.00%)
Apr 03, 2012 2.010 2.030 1.960 2.000 273,468 -0.03(-1.48%)
Apr 02, 2012 2.050 2.050 2.010 2.030 128,064 -0.01(-0.49%)
Mar 30, 2012 2.080 2.090 2.030 2.040 149,505 -0.01(-0.49%)
Mar 29, 2012 2.160 2.180 2.050 2.050 223,313 +0.03(+1.49%)
Mar 28, 2012 2.110 2.110 2.020 2.020 106,883 -0.09(-4.27%)
Mar 27, 2012 2.100 2.110 2.060 2.110 33,875 +0.02(+0.96%)
Mar 26, 2012 2.090 2.140 2.054 2.090 53,696 +0.03(+1.46%)
Mar 23, 2012 2.030 2.090 2.020 2.060 48,103 +0.03(+1.48%)
Mar 22, 2012 2.040 2.080 2.030 2.030 145,123 -0.06(-2.87%)
Mar 21, 2012 2.060 2.100 2.030 2.090 68,145 +0.02(+0.97%)
Mar 20, 2012 2.100 2.110 2.000 2.070 128,795 -0.07(-3.27%)
Mar 19, 2012 2.180 2.200 2.130 2.140 94,556 -0.05(-2.28%)
Mar 16, 2012 2.140 2.240 2.130 2.190 177,311 +0.04(+1.86%)
Mar 15, 2012 2.140 2.170 2.100 2.150 46,947 -0.01(-0.46%)
Mar 14, 2012 2.100 2.160 2.100 2.160 50,699 +0.06(+2.86%)
Mar 13, 2012 2.110 2.140 2.100 2.100 40,098 -0.01(-0.47%)
Mar 12, 2012 2.140 2.140 2.050 2.110 30,940 -0.02(-0.94%)
Mar 09, 2012 2.030 2.140 1.980 2.130 122,449 +0.09(+4.41%)
Mar 08, 2012 2.100 2.140 2.030 2.040 27,601 -0.05(-2.39%)
Mar 07, 2012 2.020 2.090 1.990 2.090 49,680 +0.06(+2.96%)
Mar 06, 2012 2.000 2.050 1.920 2.030 92,494 +0.03(+1.50%)
Mar 05, 2012 2.100 2.110 1.950 2.000 154,153 -0.07(-3.38%)
Mar 02, 2012 2.120 2.150 2.060 2.070 67,304 -0.05(-2.36%)
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.