Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sogou Inc ADR (NY: SOGO )

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 31, 2020 4.220 4.260 4.080 4.080 2,292,900 -0.16(-3.77%)
Jan 30, 2020 4.380 4.470 4.190 4.240 2,171,718 -0.18(-4.07%)
Jan 29, 2020 4.680 4.690 4.390 4.420 1,595,385 -0.20(-4.33%)
Jan 28, 2020 4.700 4.770 4.600 4.620 1,519,700 -0.04(-0.86%)
Jan 27, 2020 4.720 4.770 4.600 4.660 2,276,984 -0.26(-5.28%)
Jan 24, 2020 5.180 5.205 4.860 4.920 1,111,200 -0.27(-5.20%)
Jan 23, 2020 5.200 5.260 5.070 5.190 829,828 -0.09(-1.70%)
Jan 22, 2020 5.400 5.405 5.220 5.280 1,213,194 -0.10(-1.86%)
Jan 21, 2020 5.380 5.420 5.290 5.380 1,359,551 -0.05(-0.92%)
Jan 17, 2020 5.360 5.485 5.270 5.430 1,306,500 +0.09(+1.69%)
Jan 16, 2020 5.380 5.380 5.290 5.340 975,311 +0.00(+0.00%)
Jan 15, 2020 5.440 5.520 5.270 5.340 1,637,242 -0.16(-2.91%)
Jan 14, 2020 5.300 5.580 5.270 5.500 2,317,025 +0.21(+3.97%)
Jan 13, 2020 5.050 5.360 5.030 5.290 3,179,238 +0.39(+7.96%)
Jan 10, 2020 4.980 5.000 4.880 4.900 901,200 -0.04(-0.81%)
Jan 09, 2020 4.840 5.010 4.820 4.940 1,395,358 +0.14(+2.92%)
Jan 08, 2020 4.670 4.850 4.670 4.800 543,307 +0.03(+0.63%)
Jan 07, 2020 4.720 4.780 4.690 4.770 394,134 +0.05(+1.06%)
Jan 06, 2020 4.680 4.730 4.650 4.720 546,824 +0.00(+0.00%)
Jan 03, 2020 4.660 4.855 4.650 4.720 915,300 -0.01(-0.21%)
Jan 02, 2020 4.550 4.790 4.550 4.730 1,155,970 +0.18(+3.96%)
Dec 31, 2019 4.600 4.680 4.550 4.550 952,300 -0.06(-1.30%)
Dec 30, 2019 4.810 4.810 4.530 4.610 1,141,163 -0.15(-3.15%)
Dec 27, 2019 4.880 4.900 4.680 4.760 1,192,300 -0.10(-2.06%)
Dec 26, 2019 4.940 5.000 4.850 4.860 911,327 -0.10(-2.02%)
Dec 24, 2019 4.950 5.000 4.930 4.960 405,000 -0.02(-0.40%)
Dec 23, 2019 5.020 5.050 4.940 4.980 919,063 -0.05(-0.99%)
Dec 20, 2019 5.080 5.110 5.030 5.030 811,900 -0.05(-0.98%)
Dec 19, 2019 4.970 5.110 4.970 5.080 1,076,555 +0.07(+1.40%)
Dec 18, 2019 4.930 5.050 4.910 5.010 1,185,807 +0.05(+1.01%)
Dec 17, 2019 5.000 5.050 4.940 4.960 1,274,846 -0.04(-0.80%)
Dec 16, 2019 4.970 5.010 4.930 5.000 1,118,323 +0.05(+1.01%)
Dec 13, 2019 5.000 5.020 4.950 4.950 1,087,500 -0.01(-0.20%)
Dec 12, 2019 4.910 5.020 4.910 4.960 1,013,869 +0.03(+0.61%)
Dec 11, 2019 4.860 5.010 4.840 4.930 895,815 +0.08(+1.65%)
Dec 10, 2019 4.870 4.950 4.800 4.850 710,400 +0.01(+0.21%)
Dec 09, 2019 4.950 5.010 4.830 4.840 702,853 -0.09(-1.83%)
Dec 06, 2019 4.980 5.030 4.930 4.930 555,000 -0.05(-1.00%)
Dec 05, 2019 4.910 5.010 4.890 4.980 905,659 +0.10(+2.05%)
Dec 04, 2019 4.970 5.000 4.870 4.880 933,403 -0.06(-1.21%)
Dec 03, 2019 4.880 5.015 4.860 4.940 1,321,547 +0.01(+0.20%)
Dec 02, 2019 4.910 4.970 4.890 4.930 789,673 +0.02(+0.41%)
Nov 29, 2019 4.920 4.950 4.770 4.910 684,500 -0.07(-1.41%)
Nov 27, 2019 4.950 5.030 4.950 4.980 478,900 -0.02(-0.40%)
Nov 26, 2019 5.010 5.040 4.960 5.000 834,605 -0.04(-0.79%)
Nov 25, 2019 4.990 5.150 4.990 5.040 519,583 +0.05(+1.00%)
Nov 22, 2019 5.010 5.031 4.950 4.990 462,400 -0.01(-0.20%)
Nov 21, 2019 5.000 5.070 4.960 5.000 627,789 -0.03(-0.60%)
Nov 20, 2019 5.000 5.070 4.950 5.030 722,286 +0.01(+0.20%)
Nov 19, 2019 5.080 5.090 5.000 5.020 564,653 -0.01(-0.20%)
Nov 18, 2019 5.150 5.180 5.000 5.030 1,055,221 -0.12(-2.33%)
Nov 15, 2019 5.300 5.300 5.050 5.150 1,204,100 -0.13(-2.46%)
Nov 14, 2019 5.460 5.510 5.180 5.280 1,335,118 -0.23(-4.17%)
Nov 13, 2019 5.520 5.550 5.350 5.510 656,533 -0.04(-0.72%)
Nov 12, 2019 5.500 5.615 5.500 5.550 360,854 -0.01(-0.18%)
Nov 11, 2019 5.630 5.640 5.370 5.560 863,465 -0.13(-2.28%)
Nov 08, 2019 5.610 5.800 5.560 5.690 1,827,100 +0.08(+1.43%)
Nov 07, 2019 5.360 5.680 5.350 5.610 1,517,486 +0.25(+4.66%)
Nov 06, 2019 5.170 5.410 5.100 5.360 1,170,576 +0.09(+1.71%)
Nov 05, 2019 5.250 5.380 5.240 5.270 1,386,133 +0.10(+1.93%)
Nov 04, 2019 5.330 5.540 5.090 5.170 2,752,723 -0.09(-1.71%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.