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 (%)
Sep 30, 2013 81.00 82.73 79.28 81.17 1,694,723 -1.08(-1.31%)
Sep 27, 2013 83.36 84.49 81.60 82.25 0 -1.34(-1.60%)
Sep 26, 2013 82.75 83.60 81.09 83.59 2,616,655 +1.09(+1.32%)
Sep 25, 2013 80.53 83.35 80.19 82.50 2,480,760 +3.10(+3.90%)
Sep 24, 2013 79.05 80.80 79.03 79.40 1,873,767 -0.42(-0.53%)
Sep 23, 2013 80.90 81.45 77.01 79.82 2,846,366 -0.98(-1.21%)
Sep 20, 2013 83.64 84.35 80.41 80.80 0 -2.77(-3.31%)
Sep 19, 2013 83.27 85.04 82.68 83.57 1,489,451 +0.46(+0.55%)
Sep 18, 2013 81.33 83.60 80.39 83.11 1,889,825 +1.65(+2.03%)
Sep 17, 2013 79.70 81.84 78.56 81.46 0 +1.46(+1.82%)
Sep 16, 2013 84.11 83.04 79.30 80.00 3,874,231 -3.04(-3.66%)
Sep 13, 2013 86.22 87.33 82.67 83.04 0 -1.95(-2.29%)
Sep 12, 2013 85.59 87.86 84.56 84.99 0 -0.17(-0.20%)
Sep 11, 2013 83.93 86.80 83.63 85.16 0 +0.60(+0.71%)
Sep 10, 2013 83.15 84.80 82.57 84.56 2,022,190 +2.69(+3.29%)
Sep 09, 2013 81.50 82.30 79.81 81.87 1,552,454 +1.32(+1.64%)
Sep 06, 2013 83.00 83.00 79.67 80.55 0 -2.29(-2.76%)
Sep 05, 2013 80.00 83.41 79.76 82.84 0 +3.41(+4.29%)
Sep 04, 2013 79.05 79.65 77.63 79.43 1,400,908 +1.01(+1.29%)
Sep 03, 2013 78.50 79.10 77.65 78.42 1,774,119 +1.00(+1.29%)
Aug 30, 2013 80.00 80.40 76.90 77.42 0 -2.15(-2.70%)
Aug 29, 2013 78.60 80.04 78.21 79.57 1,778,335 +1.41(+1.80%)
Aug 28, 2013 76.25 79.41 76.25 78.16 1,795,190 +1.41(+1.84%)
Aug 27, 2013 79.25 79.32 76.25 76.75 2,702,904 -3.57(-4.44%)
Aug 26, 2013 81.41 81.71 79.35 80.32 2,212,659 -1.87(-2.28%)
Aug 23, 2013 81.56 82.68 81.23 82.19 0 +0.66(+0.81%)
Aug 22, 2013 80.00 82.50 79.65 81.53 0 +2.12(+2.67%)
Aug 21, 2013 79.35 80.95 78.80 79.41 1,700,826 -0.47(-0.59%)
Aug 20, 2013 80.66 80.71 78.72 79.88 0 -0.72(-0.89%)
Aug 19, 2013 80.30 83.36 78.26 80.60 2,491,387 +0.61(+0.76%)
Aug 16, 2013 79.25 79.99 77.80 79.99 0 +0.78(+0.98%)
Aug 15, 2013 80.83 81.08 78.19 79.21 2,762,079 -2.90(-3.53%)
Aug 14, 2013 83.60 84.92 81.93 82.11 3,591,734 -0.79(-0.95%)
Aug 13, 2013 85.71 86.00 79.86 82.90 9,457,861 +2.55(+3.17%)
Aug 12, 2013 79.64 80.48 77.82 80.35 4,025,460 +2.29(+2.93%)
Aug 09, 2013 76.69 78.88 76.69 78.06 2,717,086 +1.72(+2.25%)
Aug 08, 2013 74.43 77.23 74.13 76.34 2,726,983 +2.74(+3.72%)
Aug 07, 2013 73.44 73.98 72.17 73.60 1,721,531 -0.57(-0.77%)
Aug 06, 2013 73.93 74.58 72.15 74.17 1,371,124 -0.31(-0.42%)
Aug 05, 2013 75.48 76.33 74.20 74.48 1,967,880 -1.24(-1.64%)
Aug 02, 2013 73.57 75.75 72.22 75.72 3,305,868 +2.04(+2.77%)
Aug 01, 2013 70.50 74.27 70.50 73.68 4,306,869 +4.71(+6.83%)
Jul 31, 2013 68.21 69.79 67.76 68.97 0 +1.23(+1.82%)
Jul 30, 2013 65.40 68.00 64.97 67.74 0 +2.36(+3.61%)
Jul 29, 2013 65.40 67.35 65.04 65.38 0 -0.70(-1.06%)
Jul 26, 2013 66.53 67.00 65.41 66.08 0 -0.45(-0.67%)
Jul 25, 2013 66.23 67.80 65.02 66.53 0 +2.24(+3.48%)
Jul 24, 2013 63.74 64.43 62.67 64.29 1,748,696 +0.66(+1.04%)
Jul 23, 2013 64.92 65.50 63.43 63.63 0 -0.76(-1.18%)
Jul 22, 2013 64.52 65.59 63.59 64.39 0 -0.71(-1.08%)
Jul 19, 2013 65.26 65.64 64.25 65.10 3,582,584 -0.00(-0.01%)
Jul 18, 2013 60.48 65.18 60.22 65.10 5,913,888 +5.13(+8.55%)
Jul 17, 2013 58.55 60.09 57.83 59.97 3,511,243 +1.85(+3.18%)
Jul 16, 2013 58.00 58.57 57.25 58.12 0 +0.62(+1.08%)
Jul 15, 2013 56.75 57.92 56.58 57.50 0 +1.00(+1.77%)
Jul 12, 2013 56.85 57.07 55.99 56.50 0 -0.15(-0.26%)
Jul 11, 2013 56.00 57.30 55.77 56.65 0 +0.97(+1.74%)
Jul 10, 2013 56.10 56.63 55.55 55.68 0 -0.33(-0.59%)
Jul 09, 2013 56.95 56.67 55.56 56.01 0 -0.66(-1.16%)
Jul 08, 2013 55.14 56.97 55.14 56.67 0 +1.50(+2.72%)
Jul 05, 2013 55.37 55.80 54.51 55.17 0 +0.05(+0.09%)
Jul 03, 2013 54.45 55.75 54.45 55.12 0 +0.03(+0.05%)
Jul 02, 2013 55.47 56.09 54.69 55.09 0 -0.59(-1.06%)
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.