Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sina Corp (NQ: SINA )

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 (%)
Nov 29, 2002 5.150 5.250 4.870 5.160 994,700 +0.14(+2.79%)
Nov 27, 2002 5.420 5.430 4.840 5.020 1,439,900 -0.03(-0.59%)
Nov 26, 2002 5.490 5.900 5.030 5.050 1,748,900 -0.48(-8.63%)
Nov 25, 2002 5.010 5.600 4.930 5.527 2,104,100 +0.81(+17.10%)
Nov 22, 2002 4.350 5.150 4.170 4.720 2,208,500 +0.37(+8.51%)
Nov 21, 2002 3.980 4.380 3.910 4.350 1,362,000 +0.38(+9.63%)
Nov 20, 2002 4.030 4.060 3.720 3.968 1,084,500 -0.08(-2.03%)
Nov 19, 2002 4.300 4.300 4.040 4.050 1,390,700 -0.19(-4.48%)
Nov 18, 2002 3.960 4.290 3.760 4.240 2,291,700 +0.41(+10.70%)
Nov 15, 2002 3.500 4.170 3.430 3.830 3,882,400 +0.14(+3.79%)
Nov 14, 2002 2.860 3.700 2.830 3.690 2,763,500 +0.74(+25.08%)
Nov 13, 2002 3.000 3.040 2.890 2.950 331,100 -0.08(-2.64%)
Nov 12, 2002 3.050 3.050 2.860 3.030 344,900 +0.03(+1.00%)
Nov 11, 2002 3.150 3.150 2.900 3.000 325,300 -0.15(-4.76%)
Nov 08, 2002 3.150 3.180 2.840 3.150 584,300 +0.03(+0.96%)
Nov 07, 2002 3.480 3.490 3.111 3.120 657,100 -0.32(-9.30%)
Nov 06, 2002 3.310 3.500 3.200 3.440 1,391,000 +0.21(+6.50%)
Nov 05, 2002 3.340 3.370 3.160 3.230 1,025,800 +0.09(+2.87%)
Nov 04, 2002 2.930 3.180 2.920 3.140 529,300 +0.26(+9.03%)
Nov 01, 2002 2.880 2.900 2.810 2.880 256,200 +0.07(+2.49%)
Oct 31, 2002 2.910 2.960 2.800 2.810 239,468 -0.11(-3.77%)
Oct 30, 2002 2.950 3.010 2.790 2.920 604,026 +0.00(+0.00%)
Oct 29, 2002 2.770 2.970 2.660 2.920 563,920 +0.15(+5.61%)
Oct 28, 2002 2.480 2.780 2.480 2.765 1,111,040 +0.27(+10.60%)
Oct 25, 2002 2.380 2.500 2.350 2.500 56,000 +0.10(+4.17%)
Oct 24, 2002 2.370 2.420 2.300 2.400 62,730 +0.00(+0.00%)
Oct 23, 2002 2.390 2.410 2.350 2.400 48,000 -0.01(-0.41%)
Oct 22, 2002 2.420 2.420 2.370 2.410 93,900 +0.00(+0.00%)
Oct 21, 2002 2.410 2.420 2.260 2.410 108,200 -0.01(-0.41%)
Oct 18, 2002 2.450 2.510 2.320 2.420 121,770 -0.03(-1.22%)
Oct 17, 2002 2.370 2.560 2.330 2.450 175,083 +0.08(+3.55%)
Oct 16, 2002 2.450 2.450 2.300 2.366 71,425 -0.12(-4.98%)
Oct 15, 2002 2.430 2.540 2.350 2.490 100,170 +0.06(+2.47%)
Oct 14, 2002 2.200 2.450 2.200 2.430 65,900 +0.11(+4.74%)
Oct 11, 2002 2.140 2.380 2.140 2.320 170,490 +0.22(+10.48%)
Oct 10, 2002 1.900 2.135 1.900 2.100 126,410 +0.21(+11.11%)
Oct 09, 2002 1.850 1.900 1.850 1.890 2,790,000 -0.03(-1.56%)
Oct 08, 2002 1.925 1.930 1.810 1.920 53,464 -0.04(-2.04%)
Oct 07, 2002 2.110 2.110 1.820 1.960 132,400 -0.15(-7.11%)
Oct 04, 2002 2.110 2.180 2.060 2.110 79,940 -0.05(-2.31%)
Oct 03, 2002 2.120 2.180 2.100 2.160 37,200 -0.04(-1.82%)
Oct 02, 2002 2.110 2.200 2.110 2.200 10,400 +0.02(+0.92%)
Oct 01, 2002 2.120 2.200 2.100 2.180 11,800 +0.02(+0.93%)
Sep 30, 2002 2.210 2.380 2.090 2.160 81,800 -0.04(-1.82%)
Sep 27, 2002 2.120 2.260 2.080 2.200 50,520 -0.02(-0.90%)
Sep 26, 2002 2.250 2.250 2.140 2.220 17,900 +0.00(+0.04%)
Sep 25, 2002 2.050 2.250 2.000 2.219 115,368 +0.14(+6.69%)
Sep 24, 2002 1.970 2.080 1.970 2.080 61,662 +0.04(+1.96%)
Sep 23, 2002 2.050 2.090 1.960 2.040 80,250 -0.08(-3.77%)
Sep 20, 2002 2.100 2.139 2.020 2.120 14,400 +0.01(+0.47%)
Sep 19, 2002 2.060 2.160 2.050 2.110 60,300 -0.11(-4.95%)
Sep 18, 2002 2.230 2.230 1.980 2.220 121,300 -0.01(-0.45%)
Sep 17, 2002 2.220 2.220 2.070 2.230 33,600 +0.03(+1.36%)
Sep 16, 2002 2.180 2.210 2.100 2.200 31,080 +0.01(+0.46%)
Sep 13, 2002 2.210 2.230 2.110 2.190 47,270 -0.06(-2.67%)
Sep 12, 2002 2.329 2.350 2.250 2.250 38,700 -0.08(-3.43%)
Sep 11, 2002 2.250 2.350 2.249 2.330 65,500 +0.08(+3.56%)
Sep 10, 2002 2.170 2.290 2.170 2.250 23,200 +0.01(+0.45%)
Sep 09, 2002 2.210 2.250 2.150 2.240 39,400 +0.04(+1.80%)
Sep 06, 2002 2.250 2.330 2.200 2.200 6,660,000 -0.04(-1.76%)
Sep 05, 2002 2.330 2.330 2.230 2.240 53,300 -0.09(-3.86%)
Sep 04, 2002 2.310 2.340 2.210 2.330 77,700 +0.03(+1.30%)
Sep 03, 2002 2.400 2.400 2.200 2.300 119,805 -0.14(-5.74%)
Aug 30, 2002 2.190 2.570 2.150 2.440 391,790 +0.30(+14.00%)
Aug 29, 2002 2.160 2.200 2.050 2.140 102,200 +0.00(+0.02%)
Aug 28, 2002 2.230 2.370 2.100 2.140 174,200 -0.19(-8.15%)
Aug 27, 2002 1.950 2.350 1.949 2.330 480,379 +0.39(+20.10%)
Aug 26, 2002 1.890 1.950 1.870 1.940 48,700 +0.05(+2.65%)
Aug 23, 2002 1.900 1.910 1.880 1.890 33,200 -0.01(-0.53%)
Aug 22, 2002 1.900 1.939 1.900 1.900 29,160 -0.01(-0.36%)
Aug 21, 2002 1.900 1.950 1.900 1.907 28,600 +0.01(+0.36%)
Aug 20, 2002 1.920 1.920 1.890 1.900 21,400 +0.00(+0.00%)
Aug 16, 2002 1.950 1.950 1.830 1.900 174,000 +0.00(+0.00%)
Aug 15, 2002 1.870 1.910 1.810 1.900 73,487 +0.02(+1.06%)
Aug 14, 2002 1.821 1.880 1.810 1.880 12,500 +0.06(+3.27%)
Aug 13, 2002 1.860 1.880 1.820 1.820 20,998 +0.01(+0.56%)
Aug 12, 2002 1.850 1.870 1.790 1.810 27,345 -0.06(-3.20%)
Aug 07, 2002 1.900 1.950 1.870 1.870 23,600 -0.04(-2.09%)
Aug 06, 2002 1.890 1.980 1.890 1.910 55,435 +0.03(+1.60%)
Aug 05, 2002 2.000 2.000 1.800 1.880 50,480 -0.09(-4.57%)
Aug 02, 2002 1.931 1.980 1.930 1.970 47,780 +0.02(+1.03%)
Aug 01, 2002 1.940 1.980 1.900 1.950 50,160 +0.00(+0.00%)
Jul 31, 2002 1.910 1.950 1.880 1.950 136,550 +0.05(+2.62%)
Jul 30, 2002 1.940 1.950 1.800 1.900 120,750 +0.00(+0.01%)
Jul 29, 2002 1.900 1.970 1.771 1.900 71,000 -0.05(-2.56%)
Jul 26, 2002 1.830 1.950 1.761 1.950 75,400 +0.10(+5.41%)
Jul 25, 2002 1.910 1.930 1.820 1.850 54,250 -0.10(-5.13%)
Jul 24, 2002 1.740 1.950 1.710 1.950 83,350 -0.04(-2.01%)
Jul 23, 2002 1.960 2.010 1.930 1.990 44,100 +0.01(+0.51%)
Jul 22, 2002 1.950 2.000 1.910 1.980 85,700 +0.04(+2.06%)
Jul 19, 2002 2.100 2.110 1.910 1.940 88,800 -0.05(-2.51%)
Jul 17, 2002 1.910 2.000 1.910 1.990 138,600 +0.14(+7.57%)
Jul 12, 2002 1.840 1.860 1.840 1.850 55,300 -0.01(-0.54%)
Jul 11, 2002 1.850 1.860 1.750 1.860 36,600 +0.02(+1.09%)
Jul 10, 2002 1.820 1.859 1.820 1.840 27,000 +0.00(+0.00%)
Jul 09, 2002 1.790 1.840 1.790 1.840 93,200 +0.05(+2.79%)
Jul 08, 2002 1.750 1.790 1.750 1.790 11,400 +0.04(+2.29%)
Jul 05, 2002 1.780 1.790 1.730 1.750 46,400 +0.02(+1.16%)
Jul 04, 2002 1.770 1.840 1.680 1.730 66,900 +0.00(+0.00%)
Jul 03, 2002 1.770 1.840 1.680 1.730 66,900 -0.04(-2.28%)
Jul 02, 2002 1.850 1.850 1.760 1.770 68,400 -0.02(-1.10%)
Jul 01, 2002 1.750 1.860 1.730 1.790 156,400 +0.04(+2.29%)
Jun 28, 2002 1.710 1.780 1.710 1.750 97,500 +0.01(+0.57%)
Jun 27, 2002 1.720 1.750 1.720 1.740 29,800 +0.01(+0.58%)
Jun 26, 2002 1.700 1.770 1.690 1.730 89,900 -0.01(-0.57%)
Jun 25, 2002 1.710 1.780 1.680 1.740 164,200 +0.05(+2.96%)
Jun 21, 2002 1.680 1.710 1.680 1.690 97,300 -0.02(-1.17%)
Jun 20, 2002 1.660 1.740 1.650 1.710 65,100 +0.01(+0.59%)
Jun 19, 2002 1.660 1.740 1.630 1.700 56,400 -0.04(-2.28%)
Jun 18, 2002 1.670 1.740 1.620 1.740 163,000 +0.06(+3.55%)
Jun 17, 2002 1.630 1.680 1.630 1.680 101,300 +0.02(+1.20%)
Jun 14, 2002 1.610 1.660 1.610 1.660 29,500 +0.05(+3.08%)
Jun 12, 2002 1.620 1.660 1.600 1.610 106,000 -0.02(-1.20%)
Jun 11, 2002 1.660 1.690 1.620 1.630 48,500 +0.02(+1.24%)
Jun 10, 2002 1.600 1.650 1.590 1.610 293,000 +0.03(+1.90%)
Jun 07, 2002 1.630 1.660 1.570 1.580 319,200 -0.04(-2.47%)
Jun 06, 2002 1.600 1.640 1.590 1.620 61,300 +0.02(+1.25%)
Jun 05, 2002 1.640 1.680 1.600 1.600 71,600 -0.10(-5.88%)
May 31, 2002 1.650 1.700 1.650 1.700 74,500 +0.05(+3.01%)
May 28, 2002 1.650 1.690 1.600 1.650 81,300 +0.00(+0.02%)
May 27, 2002 1.600 1.700 1.600 1.650 73,000 +0.00(+0.00%)
May 24, 2002 1.600 1.700 1.600 1.650 73,000 -0.01(-0.60%)
May 23, 2002 1.550 1.680 1.550 1.660 272,700 +0.09(+5.73%)
May 22, 2002 1.580 1.630 1.550 1.570 160,900 -0.05(-3.03%)
May 21, 2002 1.550 1.610 1.550 1.619 19,300 +0.07(+4.45%)
May 20, 2002 1.605 1.630 1.605 1.550 174,500 -0.05(-3.13%)
May 17, 2002 1.530 1.600 1.520 1.600 19,000 +0.05(+3.23%)
May 16, 2002 1.590 1.590 1.550 1.550 8,800 -0.03(-1.90%)
May 15, 2002 1.530 1.630 1.500 1.580 66,200 +0.03(+1.94%)
May 14, 2002 1.580 1.580 1.520 1.550 4,600 +0.01(+0.56%)
May 13, 2002 1.500 1.590 1.480 1.541 141,900 +0.03(+2.08%)
May 10, 2002 1.510 1.530 1.450 1.510 216,500 +0.01(+0.63%)
May 09, 2002 1.520 1.540 1.500 1.500 38,800 +0.00(+0.03%)
May 08, 2002 1.460 1.500 1.450 1.500 59,800 +0.04(+2.74%)
May 07, 2002 1.520 1.540 1.450 1.460 26,600 -0.04(-2.73%)
May 06, 2002 1.500 1.580 1.500 1.501 28,300 -0.09(-5.60%)
May 03, 2002 1.480 1.619 1.480 1.590 10,300 +0.11(+7.43%)
May 02, 2002 1.600 1.600 1.470 1.480 27,000 -0.10(-6.33%)
May 01, 2002 1.560 1.630 1.551 1.580 11,500 -0.05(-3.07%)
Apr 30, 2002 1.520 1.630 1.520 1.630 15,600 +0.12(+7.95%)
Apr 29, 2002 1.500 1.620 1.460 1.510 73,700 +0.01(+0.67%)
Apr 26, 2002 1.519 1.520 1.470 1.500 30,600 +0.00(+0.00%)
Apr 25, 2002 1.425 1.450 1.420 1.500 9,600 +0.05(+3.45%)
Apr 24, 2002 1.500 1.550 1.410 1.450 112,900 -0.04(-2.68%)
Apr 23, 2002 1.490 1.540 1.450 1.490 46,700 -0.01(-0.67%)
Apr 22, 2002 1.450 1.520 1.440 1.500 49,300 -0.02(-1.32%)
Apr 19, 2002 1.470 1.520 1.470 1.520 38,000 +0.04(+2.70%)
Apr 18, 2002 1.440 1.490 1.440 1.480 35,500 +0.03(+2.07%)
Apr 17, 2002 1.480 1.500 1.410 1.450 79,400 -0.03(-2.03%)
Apr 16, 2002 1.450 1.480 1.420 1.480 16,000 +0.03(+2.07%)
Apr 15, 2002 1.440 1.450 1.400 1.450 17,000 +0.04(+2.81%)
Apr 12, 2002 1.420 1.450 1.400 1.410 22,200 +0.01(+0.74%)
Apr 11, 2002 1.430 1.430 1.400 1.400 25,200 -0.03(-2.10%)
Apr 10, 2002 1.431 1.460 1.430 1.430 7,300 +0.02(+1.42%)
Apr 09, 2002 1.410 1.413 1.400 1.410 14,100 -0.00(-0.03%)
Apr 08, 2002 1.430 1.450 1.400 1.410 31,800 -0.08(-5.34%)
Apr 05, 2002 1.490 1.500 1.490 1.490 14,600 +0.00(+0.00%)
Apr 04, 2002 1.500 1.500 1.490 1.490 5,500 -0.01(-0.67%)
Apr 03, 2002 1.540 1.540 1.500 1.500 4,100 -0.02(-1.32%)
Apr 02, 2002 1.510 1.530 1.500 1.520 18,600 +0.01(+0.66%)
Apr 01, 2002 1.500 1.540 1.500 1.510 16,600 +0.01(+0.67%)
Mar 29, 2002 1.520 1.540 1.500 1.500 21,600 +0.00(+0.00%)
Mar 28, 2002 1.520 1.540 1.500 1.500 21,600 +0.00(+0.00%)
Mar 27, 2002 1.520 1.520 1.500 1.500 32,600 -0.03(-1.96%)
Mar 26, 2002 1.540 1.550 1.530 1.530 21,800 -0.02(-1.29%)
Mar 25, 2002 1.530 1.550 1.530 1.550 8,200 +0.02(+1.31%)
Mar 22, 2002 1.560 1.560 1.530 1.530 10,200 -0.03(-1.92%)
Mar 21, 2002 1.570 1.570 1.540 1.560 7,600 +0.01(+0.63%)
Mar 20, 2002 1.550 1.551 1.550 1.550 84,800 +0.00(+0.01%)
Mar 19, 2002 1.560 1.560 1.550 1.550 42,400 -0.02(-1.27%)
Mar 18, 2002 1.550 1.590 1.550 1.570 28,100 +0.00(+0.01%)
Mar 15, 2002 1.550 1.570 1.550 1.570 62,500 +0.04(+2.60%)
Mar 14, 2002 1.650 1.650 1.520 1.530 203,300 -0.12(-7.27%)
Mar 13, 2002 1.660 1.690 1.600 1.650 121,600 -0.02(-1.20%)
Mar 12, 2002 1.650 1.690 1.650 1.670 22,100 +0.02(+1.21%)
Mar 11, 2002 1.660 1.670 1.650 1.650 96,000 -0.02(-1.20%)
Mar 08, 2002 1.680 1.700 1.650 1.670 74,800 -0.02(-1.18%)
Mar 07, 2002 1.690 1.700 1.680 1.690 21,000 +0.00(+0.00%)
Mar 06, 2002 1.700 1.700 1.660 1.690 52,800 +0.01(+0.60%)
Mar 05, 2002 1.700 1.730 1.680 1.680 90,900 -0.04(-2.33%)
Mar 04, 2002 1.700 1.730 1.660 1.720 49,400 +0.01(+0.58%)
Mar 01, 2002 1.680 1.710 1.680 1.710 77,500 +0.06(+3.64%)
Feb 28, 2002 1.680 1.690 1.650 1.650 33,000 -0.01(-0.60%)
Feb 27, 2002 1.690 1.710 1.650 1.660 34,200 +0.01(+0.61%)
Feb 26, 2002 1.700 1.701 1.650 1.650 50,100 -0.05(-2.94%)
Feb 25, 2002 1.700 1.730 1.700 1.700 155,500 +0.09(+5.59%)
Feb 22, 2002 1.610 1.650 1.600 1.610 38,100 +0.01(+0.63%)
Feb 21, 2002 1.650 1.680 1.570 1.600 123,400 -0.05(-3.03%)
Feb 20, 2002 1.650 1.680 1.650 1.650 88,500 +0.00(+0.00%)
Feb 19, 2002 1.660 1.670 1.650 1.650 67,400 +0.00(+0.00%)
Feb 18, 2002 1.650 1.680 1.650 1.650 55,800 +0.00(+0.00%)
Feb 15, 2002 1.650 1.680 1.650 1.650 55,800 +0.00(+0.00%)
Feb 14, 2002 1.660 1.670 1.650 1.650 45,100 -0.01(-0.60%)
Feb 13, 2002 1.680 1.680 1.660 1.660 23,900 +0.00(+0.00%)
Feb 12, 2002 1.650 1.670 1.650 1.660 42,100 -0.01(-0.30%)
Feb 11, 2002 1.650 1.680 1.650 1.665 76,700 +0.06(+4.06%)
Feb 08, 2002 1.630 1.680 1.600 1.600 127,300 +0.05(+3.23%)
Feb 07, 2002 1.560 1.600 1.550 1.550 80,300 +0.00(+0.00%)
Feb 06, 2002 1.610 1.630 1.550 1.550 79,800 -0.06(-3.73%)
Feb 05, 2002 1.610 1.620 1.600 1.610 147,300 +0.01(+0.63%)
Feb 04, 2002 1.600 1.650 1.599 1.600 180,300 +0.05(+3.23%)
Feb 01, 2002 1.560 1.590 1.550 1.550 71,900 +0.05(+3.33%)
Jan 31, 2002 1.530 1.530 1.490 1.500 62,100 +0.00(+0.01%)
Jan 30, 2002 1.530 1.589 1.490 1.500 67,100 -0.04(-2.60%)
Jan 29, 2002 1.545 1.559 1.500 1.540 80,500 +0.02(+1.32%)
Jan 28, 2002 1.500 1.560 1.480 1.520 69,600 +0.04(+2.70%)
Jan 25, 2002 1.510 1.540 1.480 1.480 76,800 -0.06(-3.90%)
Jan 24, 2002 1.550 1.590 1.510 1.540 114,400 -0.02(-1.28%)
Jan 23, 2002 1.600 1.600 1.550 1.560 141,500 -0.05(-3.10%)
Jan 22, 2002 1.600 1.650 1.599 1.610 165,200 -0.04(-2.43%)
Jan 21, 2002 1.700 1.700 1.600 1.650 60,400 +0.00(+0.00%)
Jan 18, 2002 1.700 1.700 1.600 1.650 60,400 -0.04(-2.37%)
Jan 17, 2002 1.700 1.719 1.680 1.690 112,300 +0.01(+0.60%)
Jan 16, 2002 1.680 1.700 1.680 1.680 197,400 +0.03(+1.82%)
Jan 15, 2002 1.680 1.680 1.650 1.650 158,000 -0.01(-0.60%)
Jan 14, 2002 1.680 1.700 1.650 1.660 125,800 +0.01(+0.61%)
Jan 11, 2002 1.650 1.670 1.650 1.650 309,100 +0.03(+1.85%)
Jan 10, 2002 1.650 1.670 1.600 1.620 170,100 +0.04(+2.53%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.