Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2011 70.00 77.86 68.00 71.61 11,729,602 -1.62(-2.21%)
Sep 29, 2011 84.00 84.35 68.00 73.23 17,135,936 -7.87(-9.70%)
Sep 28, 2011 85.72 86.38 80.40 81.10 8,191,744 -6.03(-6.92%)
Sep 27, 2011 85.87 89.97 85.72 87.13 6,680,008 +4.79(+5.82%)
Sep 26, 2011 88.30 88.64 76.48 82.34 10,342,568 -4.57(-5.26%)
Sep 23, 2011 82.13 87.65 82.05 86.91 5,600,772 +5.09(+6.22%)
Sep 22, 2011 85.84 87.88 80.52 81.82 10,001,449 -8.20(-9.11%)
Sep 21, 2011 96.23 98.10 90.01 90.02 10,909,962 -2.74(-2.95%)
Sep 20, 2011 110.92 111.21 90.80 92.76 14,597,899 -16.59(-15.17%)
Sep 19, 2011 108.13 110.89 105.51 109.35 4,095,346 -0.98(-0.89%)
Sep 16, 2011 110.15 111.00 107.98 110.33 2,832,048 +0.18(+0.16%)
Sep 15, 2011 113.13 113.72 108.55 110.15 3,787,036 -2.26(-2.01%)
Sep 14, 2011 114.55 114.89 111.11 112.41 5,169,950 -1.57(-1.38%)
Sep 13, 2011 107.29 114.24 107.10 113.98 6,435,053 +7.25(+6.79%)
Sep 12, 2011 102.33 107.40 101.76 106.73 4,292,158 +2.06(+1.97%)
Sep 09, 2011 107.50 110.40 102.22 104.67 5,195,749 -4.07(-3.74%)
Sep 08, 2011 107.42 111.97 107.39 108.74 5,225,872 -0.46(-0.42%)
Sep 07, 2011 104.50 109.29 104.11 109.20 4,923,028 +7.01(+6.86%)
Sep 06, 2011 96.57 102.56 96.50 102.19 3,656,746 +0.98(+0.97%)
Sep 02, 2011 101.97 102.50 99.51 101.21 3,419,991 -3.23(-3.09%)
Sep 01, 2011 107.42 109.43 104.00 104.44 3,735,342 -2.97(-2.77%)
Aug 31, 2011 108.87 108.98 106.00 107.41 6,507,134 +2.07(+1.97%)
Aug 30, 2011 96.89 106.55 96.00 105.34 7,849,455 +7.34(+7.49%)
Aug 29, 2011 100.01 100.98 96.55 98.00 4,304,073 +0.07(+0.07%)
Aug 26, 2011 92.44 98.07 89.25 97.93 5,748,151 +4.70(+5.04%)
Aug 25, 2011 94.00 95.99 92.44 93.23 4,449,530 +0.86(+0.93%)
Aug 24, 2011 95.58 96.71 88.64 92.37 7,715,170 -4.37(-4.52%)
Aug 23, 2011 92.58 96.89 92.01 96.74 6,816,614 +5.81(+6.39%)
Aug 22, 2011 93.81 97.70 90.00 90.93 7,611,966 +0.88(+0.98%)
Aug 19, 2011 95.05 100.54 89.83 90.05 8,597,194 -6.15(-6.39%)
Aug 18, 2011 94.40 99.74 89.26 96.20 12,948,304 +3.30(+3.55%)
Aug 17, 2011 97.88 100.62 92.37 92.90 6,027,928 -5.01(-5.12%)
Aug 16, 2011 104.50 104.50 94.50 97.91 7,525,311 -8.39(-7.89%)
Aug 15, 2011 104.76 106.42 102.75 106.30 3,286,129 +3.07(+2.97%)
Aug 12, 2011 105.17 106.99 100.75 103.23 4,865,170 +0.23(+0.22%)
Aug 11, 2011 99.33 104.24 97.11 103.00 5,482,350 +6.82(+7.09%)
Aug 10, 2011 90.55 101.09 89.53 96.18 7,802,197 +3.44(+3.71%)
Aug 09, 2011 91.32 92.78 86.32 92.74 7,243,183 +9.67(+11.64%)
Aug 08, 2011 85.01 88.83 82.00 83.07 5,916,792 -7.92(-8.70%)
Aug 05, 2011 93.12 93.59 86.00 90.99 7,065,849 +0.20(+0.22%)
Aug 04, 2011 96.27 97.29 90.66 90.79 5,262,789 -9.08(-9.09%)
Aug 03, 2011 102.58 103.15 95.25 99.87 6,359,628 -1.89(-1.86%)
Aug 02, 2011 105.90 109.14 101.60 101.76 4,319,631 -4.91(-4.60%)
Aug 01, 2011 109.86 110.49 105.25 106.67 4,392,482 -1.42(-1.31%)
Jul 29, 2011 108.04 110.20 106.03 108.09 3,947,551 -2.95(-2.66%)
Jul 28, 2011 111.50 113.75 108.11 111.04 3,837,403 +0.37(+0.33%)
Jul 27, 2011 114.41 115.80 110.60 110.67 4,297,063 -4.71(-4.08%)
Jul 26, 2011 116.08 117.53 115.00 115.38 4,244,784 +2.20(+1.94%)
Jul 25, 2011 112.36 116.60 112.16 113.18 4,480,715 -1.04(-0.91%)
Jul 22, 2011 116.05 116.75 112.01 114.22 4,922,672 +2.52(+2.26%)
Jul 21, 2011 117.77 118.00 110.32 111.70 7,029,275 -7.30(-6.13%)
Jul 20, 2011 120.83 121.20 115.40 119.00 4,059,911 -0.59(-0.49%)
Jul 19, 2011 124.70 125.37 119.16 119.59 6,089,593 -1.42(-1.17%)
Jul 18, 2011 115.93 121.70 115.20 121.01 5,381,495 +3.84(+3.28%)
Jul 15, 2011 118.80 119.67 115.30 117.17 4,719,901 +2.61(+2.28%)
Jul 14, 2011 115.80 119.19 112.25 114.56 8,536,056 +0.02(+0.02%)
Jul 13, 2011 108.85 115.00 108.68 114.54 8,382,191 +9.38(+8.92%)
Jul 12, 2011 104.12 108.05 103.28 105.16 6,824,738 -0.19(-0.18%)
Jul 11, 2011 110.63 112.13 103.19 105.35 9,526,858 -8.23(-7.25%)
Jul 08, 2011 110.39 113.84 110.20 113.58 6,171,002 -0.07(-0.06%)
Jul 07, 2011 115.92 115.92 112.29 113.65 7,468,606 +0.35(+0.31%)
Jul 06, 2011 112.78 116.33 111.18 113.30 8,356,159 -1.32(-1.15%)
Jul 05, 2011 110.09 116.19 108.84 114.62 10,815,346 +5.86(+5.39%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.