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 (%)
Jan 29, 2010 37.50 37.86 35.93 36.16 913,712 -1.20(-3.21%)
Jan 28, 2010 37.90 38.41 36.90 37.36 1,568,269 -0.53(-1.40%)
Jan 27, 2010 38.69 38.69 37.30 37.89 2,251,479 -0.82(-2.12%)
Jan 26, 2010 39.07 39.11 38.03 38.71 1,876,906 -0.58(-1.48%)
Jan 25, 2010 39.88 39.90 39.03 39.29 1,540,644 +0.26(+0.67%)
Jan 22, 2010 41.45 41.45 38.55 39.03 2,501,072 -2.43(-5.86%)
Jan 21, 2010 43.25 43.55 41.26 41.46 1,543,788 -1.66(-3.85%)
Jan 20, 2010 44.26 44.26 42.67 43.12 755,858 -1.51(-3.38%)
Jan 19, 2010 44.70 45.23 44.29 44.63 658,237 -0.10(-0.22%)
Jan 15, 2010 45.70 44.73 44.73 44.73 729,300 -0.70(-1.54%)
Jan 14, 2010 45.35 46.25 45.26 45.43 521,696 +0.31(+0.69%)
Jan 13, 2010 46.44 46.45 44.66 45.12 1,331,234 +0.55(+1.23%)
Jan 12, 2010 45.55 45.83 44.15 44.57 1,331,011 -1.30(-2.83%)
Jan 11, 2010 45.50 46.12 45.16 45.87 760,116 +0.96(+2.14%)
Jan 08, 2010 44.87 45.33 44.23 44.91 1,043,039 -0.23(-0.51%)
Jan 07, 2010 46.40 46.40 44.95 45.14 846,185 -0.86(-1.87%)
Jan 06, 2010 46.32 47.25 45.53 46.00 707,274 -0.21(-0.45%)
Jan 05, 2010 45.95 46.31 45.00 46.21 1,166,721 +0.46(+1.01%)
Jan 04, 2010 45.69 46.25 45.54 45.75 660,164 +0.57(+1.26%)
Dec 31, 2009 45.00 45.18 45.18 45.18 508,800 -0.04(-0.09%)
Dec 30, 2009 44.50 45.39 44.41 45.22 555,383 +0.50(+1.12%)
Dec 29, 2009 43.86 44.96 43.61 44.72 530,577 +0.07(+0.16%)
Dec 28, 2009 44.04 44.94 44.04 44.65 453,152 -0.06(-0.13%)
Dec 24, 2009 44.79 45.00 44.41 44.71 267,591 -0.15(-0.33%)
Dec 23, 2009 44.36 45.18 44.00 44.86 842,424 +0.83(+1.89%)
Dec 22, 2009 44.23 44.27 43.22 44.03 683,681 -0.21(-0.47%)
Dec 21, 2009 45.00 45.05 43.90 44.24 675,090 -0.45(-1.01%)
Dec 18, 2009 45.05 45.14 44.48 44.69 948,788 -0.17(-0.38%)
Dec 17, 2009 45.62 45.74 44.52 44.86 502,020 -1.14(-2.48%)
Dec 16, 2009 46.55 46.74 45.81 46.00 425,929 -0.21(-0.45%)
Dec 15, 2009 45.63 46.73 45.55 46.21 833,299 +0.20(+0.43%)
Dec 14, 2009 45.10 46.04 44.89 46.01 796,309 +1.06(+2.36%)
Dec 11, 2009 45.05 45.28 44.64 44.95 704,895 +0.37(+0.83%)
Dec 10, 2009 44.00 44.99 43.90 44.58 810,501 +0.82(+1.87%)
Dec 09, 2009 43.40 44.30 43.30 43.76 982,980 +0.46(+1.06%)
Dec 08, 2009 43.62 44.10 42.62 43.30 1,408,304 -0.52(-1.19%)
Dec 07, 2009 45.04 45.10 43.63 43.82 724,666 -1.16(-2.58%)
Dec 04, 2009 45.94 46.00 43.75 44.98 1,052,428 -0.74(-1.62%)
Dec 03, 2009 46.63 46.93 45.66 45.72 359,775 -0.62(-1.34%)
Dec 02, 2009 46.74 47.09 46.15 46.34 663,907 -0.38(-0.81%)
Dec 01, 2009 45.49 47.04 45.43 46.72 1,096,043 +1.46(+3.23%)
Nov 30, 2009 44.84 45.75 44.60 45.26 862,392 +0.48(+1.07%)
Nov 27, 2009 43.51 44.99 43.01 44.78 732,987 +0.12(+0.27%)
Nov 25, 2009 44.65 44.70 43.95 44.66 606,357 +0.19(+0.43%)
Nov 24, 2009 44.49 44.62 43.76 44.47 918,131 -0.02(-0.04%)
Nov 23, 2009 44.98 45.69 44.31 44.49 815,090 -0.01(-0.02%)
Nov 20, 2009 44.77 45.00 44.38 44.50 778,524 -0.50(-1.11%)
Nov 19, 2009 45.17 45.56 44.73 45.00 1,117,822 -0.46(-1.01%)
Nov 18, 2009 46.65 47.29 44.91 45.46 2,017,729 -1.57(-3.34%)
Nov 17, 2009 46.06 47.95 46.06 47.03 4,869,639 +4.12(+9.61%)
Nov 16, 2009 42.60 43.52 42.36 42.91 2,099,649 +0.49(+1.15%)
Nov 13, 2009 42.05 42.60 41.83 42.42 729,749 +0.27(+0.64%)
Nov 12, 2009 42.63 42.89 42.05 42.15 499,298 -0.19(-0.45%)
Nov 11, 2009 41.71 42.56 41.46 42.34 662,200 +1.04(+2.52%)
Nov 10, 2009 41.82 41.92 40.87 41.30 422,797 -0.74(-1.76%)
Nov 09, 2009 41.00 42.16 40.99 42.04 602,908 +1.28(+3.14%)
Nov 06, 2009 39.99 40.91 39.86 40.76 1,673,429 +0.36(+0.89%)
Nov 05, 2009 39.69 40.49 39.43 40.40 809,870 +1.13(+2.88%)
Nov 04, 2009 38.60 39.77 38.50 39.27 1,342,634 +0.62(+1.60%)
Nov 03, 2009 38.39 38.79 37.68 38.65 605,549 +0.00(+0.00%)
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.