Skip to main content
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 30, 2006 28.13 28.39 27.96 28.24 647,700 -0.02(-0.07%)
Nov 29, 2006 28.08 28.38 27.80 28.26 448,035 +0.20(+0.71%)
Nov 28, 2006 28.08 28.32 27.57 28.06 1,605,472 -0.25(-0.88%)
Nov 27, 2006 28.91 28.91 28.03 28.31 1,259,638 -0.45(-1.56%)
Nov 24, 2006 28.60 28.89 28.06 28.76 196,970 -0.04(-0.14%)
Nov 22, 2006 28.55 28.81 28.32 28.80 643,286 +0.18(+0.63%)
Nov 21, 2006 28.10 28.75 27.53 28.62 1,185,737 +0.33(+1.17%)
Nov 20, 2006 28.30 28.41 28.02 28.29 352,968 -0.03(-0.11%)
Nov 17, 2006 28.90 28.90 27.98 28.32 815,551 -0.56(-1.94%)
Nov 16, 2006 28.89 29.19 28.67 28.88 845,911 -0.02(-0.07%)
Nov 15, 2006 29.29 29.67 28.84 28.90 1,803,933 -0.45(-1.53%)
Nov 14, 2006 29.49 29.54 28.98 29.35 770,861 +0.01(+0.03%)
Nov 13, 2006 28.50 29.73 28.39 29.34 1,527,120 +0.89(+3.13%)
Nov 10, 2006 28.00 28.50 27.79 28.45 630,010 +0.35(+1.25%)
Nov 09, 2006 27.93 28.19 27.78 28.10 803,668 +0.20(+0.72%)
Nov 08, 2006 27.68 28.02 27.52 27.90 600,343 -0.06(-0.21%)
Nov 07, 2006 27.61 28.00 27.53 27.96 1,065,558 +0.06(+0.22%)
Nov 06, 2006 27.42 28.41 27.40 27.90 1,941,835 +0.02(+0.07%)
Nov 03, 2006 28.44 28.73 27.00 27.88 5,296,070 +1.20(+4.48%)
Nov 02, 2006 25.64 26.91 25.64 26.68 1,438,847 +0.85(+3.31%)
Nov 01, 2006 25.70 26.09 25.63 25.83 486,190 +0.12(+0.47%)
Oct 31, 2006 26.20 26.20 25.39 25.71 433,084 -0.11(-0.43%)
Oct 30, 2006 26.26 26.32 25.68 25.82 452,252 -0.43(-1.64%)
Oct 27, 2006 26.33 26.84 25.88 26.25 659,094 +0.02(+0.08%)
Oct 26, 2006 25.50 26.27 25.49 26.23 682,264 +0.75(+2.94%)
Oct 25, 2006 24.75 25.49 24.65 25.48 818,230 +0.70(+2.82%)
Oct 24, 2006 24.60 24.80 24.57 24.78 366,377 +0.29(+1.16%)
Oct 23, 2006 24.88 24.99 24.20 24.50 624,596 -0.52(-2.06%)
Oct 20, 2006 25.00 25.30 24.90 25.01 330,260 +0.13(+0.52%)
Oct 19, 2006 24.85 25.13 24.72 24.88 168,495 +0.06(+0.26%)
Oct 18, 2006 24.96 25.13 24.76 24.82 280,529 -0.16(-0.66%)
Oct 17, 2006 25.31 25.42 24.83 24.98 472,379 -0.39(-1.54%)
Oct 16, 2006 25.27 25.64 25.27 25.37 390,344 -0.01(-0.04%)
Oct 13, 2006 25.38 25.68 25.15 25.38 252,287 +0.06(+0.24%)
Oct 12, 2006 25.15 25.38 25.00 25.32 427,907 +0.38(+1.52%)
Oct 11, 2006 25.32 25.36 24.72 24.94 618,586 -0.34(-1.34%)
Oct 10, 2006 24.80 25.31 24.80 25.28 328,485 +0.35(+1.40%)
Oct 09, 2006 25.05 25.24 24.80 24.93 278,975 -0.11(-0.44%)
Oct 06, 2006 25.00 25.17 24.83 25.04 225,975 -0.13(-0.52%)
Oct 05, 2006 25.09 25.26 24.96 25.17 275,831 +0.00(+0.00%)
Oct 04, 2006 24.82 25.24 24.77 25.17 606,297 +0.22(+0.88%)
Oct 03, 2006 25.09 25.43 24.82 24.95 338,847 -0.13(-0.52%)
Oct 02, 2006 25.15 25.44 24.77 25.08 423,097 -0.07(-0.28%)
Sep 29, 2006 25.21 25.60 25.10 25.15 321,198 -0.23(-0.91%)
Sep 28, 2006 25.49 25.58 25.20 25.38 772,168 -0.24(-0.94%)
Sep 27, 2006 25.92 25.92 25.31 25.62 421,040 -0.17(-0.66%)
Sep 26, 2006 25.81 26.21 25.56 25.79 799,177 -0.06(-0.23%)
Sep 25, 2006 25.66 25.91 25.37 25.85 744,605 +0.13(+0.51%)
Sep 22, 2006 25.80 25.89 25.45 25.72 871,900 -0.08(-0.31%)
Sep 21, 2006 26.35 26.36 25.69 25.80 1,403,505 -0.37(-1.41%)
Sep 20, 2006 25.37 26.22 25.35 26.17 1,695,923 +0.99(+3.93%)
Sep 19, 2006 25.40 25.64 24.85 25.18 781,753 -0.32(-1.25%)
Sep 18, 2006 25.41 26.14 25.19 25.50 594,603 -0.02(-0.08%)
Sep 15, 2006 25.25 25.64 24.95 25.52 1,107,153 +0.28(+1.11%)
Sep 14, 2006 25.90 26.03 25.21 25.24 809,559 -0.75(-2.89%)
Sep 13, 2006 26.25 26.48 25.95 25.99 921,654 -0.49(-1.85%)
Sep 12, 2006 26.44 26.50 25.88 26.48 1,094,055 -0.09(-0.34%)
Sep 11, 2006 25.80 26.61 25.75 26.57 1,497,347 +0.44(+1.68%)
Sep 08, 2006 25.99 26.55 25.41 26.13 1,578,354 +0.23(+0.89%)
Sep 07, 2006 24.30 26.10 24.24 25.90 3,085,600 +1.66(+6.85%)
Sep 06, 2006 24.30 24.43 24.17 24.24 544,378 -0.21(-0.86%)
Sep 05, 2006 24.09 24.51 23.91 24.45 669,222 +0.44(+1.83%)
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.