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 (%)
May 30, 2003 15.99 16.20 15.65 16.16 3,618,900 +0.69(+4.47%)
May 29, 2003 15.51 15.95 15.14 15.47 3,598,400 +0.23(+1.51%)
May 28, 2003 15.79 15.89 14.81 15.24 3,597,200 -0.05(-0.32%)
May 27, 2003 14.52 15.50 14.42 15.29 4,643,600 +0.62(+4.23%)
May 23, 2003 14.37 14.84 14.15 14.67 3,323,100 +0.67(+4.77%)
May 22, 2003 13.00 14.23 13.00 14.00 3,664,600 +1.02(+7.86%)
May 21, 2003 13.23 13.47 12.75 12.98 2,636,500 -0.33(-2.48%)
May 20, 2003 13.99 14.10 12.81 13.31 4,279,800 -0.09(-0.66%)
May 19, 2003 14.42 15.04 13.05 13.40 4,626,100 -1.38(-9.34%)
May 16, 2003 14.18 15.15 14.10 14.78 3,539,700 +0.39(+2.71%)
May 15, 2003 14.79 14.95 14.28 14.39 3,513,200 -0.39(-2.64%)
May 14, 2003 13.99 14.85 13.49 14.78 6,802,900 +1.35(+10.05%)
May 13, 2003 12.13 13.49 12.13 13.43 3,325,700 +0.98(+7.87%)
May 12, 2003 12.65 12.75 12.06 12.45 2,069,700 +0.09(+0.73%)
May 09, 2003 12.38 12.65 12.16 12.36 1,736,800 +0.38(+3.17%)
May 08, 2003 11.88 12.47 11.88 11.98 2,272,100 -0.33(-2.68%)
May 07, 2003 11.62 12.87 11.55 12.31 3,192,500 +0.26(+2.16%)
May 06, 2003 12.50 12.65 11.76 12.05 4,387,000 -0.23(-1.87%)
May 05, 2003 11.60 12.58 11.40 12.28 5,551,000 +0.98(+8.67%)
May 02, 2003 9.950 11.32 9.950 11.30 4,646,500 +1.42(+14.37%)
May 01, 2003 9.550 10.06 9.540 9.880 1,310,400 +0.03(+0.30%)
Apr 30, 2003 9.460 10.10 9.350 9.850 2,317,700 +0.05(+0.51%)
Apr 29, 2003 10.35 10.68 9.800 9.800 4,386,600 -0.27(-2.68%)
Apr 28, 2003 10.30 10.45 9.100 10.07 6,151,700 -0.24(-2.33%)
Apr 25, 2003 12.25 12.34 10.27 10.31 7,276,100 -1.44(-12.26%)
Apr 24, 2003 10.88 11.80 10.61 11.75 5,376,800 +1.39(+13.42%)
Apr 23, 2003 10.12 10.75 10.00 10.36 3,737,500 +0.20(+1.97%)
Apr 22, 2003 11.06 11.50 9.940 10.16 4,929,100 -0.72(-6.62%)
Apr 21, 2003 10.31 10.92 10.22 10.88 1,897,600 +0.64(+6.25%)
Apr 17, 2003 9.890 10.50 9.610 10.24 2,731,700 +0.33(+3.33%)
Apr 16, 2003 10.16 10.95 9.850 9.910 5,252,000 -0.07(-0.70%)
Apr 15, 2003 9.020 10.05 8.930 9.980 4,461,800 +1.02(+11.38%)
Apr 14, 2003 9.170 9.460 8.910 8.960 1,408,800 -0.22(-2.40%)
Apr 11, 2003 9.310 9.550 9.050 9.180 1,305,300 +0.02(+0.22%)
Apr 10, 2003 8.940 9.250 8.660 9.160 1,153,900 +0.34(+3.85%)
Apr 09, 2003 9.400 9.420 8.780 8.820 985,700 -0.52(-5.57%)
Apr 08, 2003 9.370 9.590 9.150 9.340 804,600 -0.03(-0.32%)
Apr 07, 2003 9.670 9.850 9.300 9.370 2,342,700 +0.25(+2.74%)
Apr 04, 2003 9.000 9.450 8.800 9.120 1,009,900 +0.17(+1.90%)
Apr 03, 2003 9.040 9.040 8.500 8.950 1,046,000 +0.22(+2.52%)
Apr 02, 2003 9.040 9.200 8.680 8.730 1,545,400 +0.31(+3.68%)
Apr 01, 2003 8.200 8.610 7.980 8.420 1,519,100 +0.41(+5.12%)
Mar 31, 2003 8.570 8.570 7.880 8.010 2,710,134 -0.88(-9.90%)
Mar 28, 2003 8.980 9.400 8.800 8.890 1,859,870 -0.18(-1.98%)
Mar 27, 2003 9.120 10.34 8.900 9.070 5,938,888 -0.47(-4.93%)
Mar 26, 2003 8.030 9.880 8.000 9.540 4,399,539 +1.66(+21.07%)
Mar 25, 2003 7.230 8.000 7.190 7.880 1,324,594 +0.74(+10.36%)
Mar 24, 2003 7.400 7.640 7.100 7.140 93,910,000 -0.76(-9.62%)
Mar 21, 2003 8.120 8.250 7.800 7.900 1,343,314 +0.07(+0.89%)
Mar 20, 2003 7.450 8.000 7.320 7.830 1,445,077 +0.32(+4.26%)
Mar 19, 2003 7.240 7.600 7.020 7.510 905,701 +0.24(+3.30%)
Mar 18, 2003 7.360 7.500 7.100 7.270 80,820,000 -0.03(-0.41%)
Mar 17, 2003 6.660 7.340 6.410 7.300 1,243,055 +0.46(+6.73%)
Mar 14, 2003 7.150 7.150 6.660 6.840 1,407,591 -0.27(-3.80%)
Mar 13, 2003 6.800 7.220 6.750 7.110 2,746,100 +0.56(+8.55%)
Mar 12, 2003 5.600 6.580 5.600 6.550 1,582,340 +0.80(+13.91%)
Mar 11, 2003 5.630 5.780 5.400 5.750 638,000 +0.12(+2.13%)
Mar 10, 2003 5.940 5.980 5.550 5.630 544,700 -0.38(-6.32%)
Mar 07, 2003 5.980 6.060 5.810 6.010 631,553 -0.05(-0.83%)
Mar 06, 2003 6.170 6.170 6.000 6.060 374,400 -0.11(-1.78%)
Mar 05, 2003 5.900 6.330 5.890 6.170 647,200 +0.16(+2.68%)
Mar 04, 2003 6.100 6.250 5.910 6.009 862,000 -0.26(-4.15%)
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.