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 (%)
Dec 31, 2018 5.500 5.690 5.155 5.250 1,164,900 -0.24(-4.37%)
Dec 28, 2018 5.530 5.530 5.350 5.490 957,200 -0.08(-1.44%)
Dec 27, 2018 5.460 5.580 5.330 5.570 1,134,357 -0.05(-0.89%)
Dec 26, 2018 5.190 5.670 5.140 5.620 1,993,396 +0.39(+7.46%)
Dec 24, 2018 5.330 5.380 4.800 5.230 1,526,700 -0.03(-0.57%)
Dec 21, 2018 5.420 5.430 5.190 5.260 1,523,200 -0.08(-1.50%)
Dec 20, 2018 5.390 5.530 5.300 5.340 913,547 -0.11(-2.02%)
Dec 19, 2018 5.540 5.710 5.310 5.450 1,807,219 -0.04(-0.73%)
Dec 18, 2018 5.460 5.910 5.460 5.490 1,236,809 +0.08(+1.48%)
Dec 17, 2018 5.820 6.000 5.370 5.410 1,989,746 -0.41(-7.04%)
Dec 14, 2018 6.000 6.010 5.680 5.820 1,334,500 -0.29(-4.75%)
Dec 13, 2018 6.200 6.260 6.060 6.110 889,621 +0.03(+0.49%)
Dec 12, 2018 6.030 6.190 5.760 6.080 1,213,277 +0.13(+2.18%)
Dec 11, 2018 6.030 6.090 5.860 5.950 787,885 +0.01(+0.17%)
Dec 10, 2018 5.900 6.050 5.780 5.940 895,459 -0.02(-0.34%)
Dec 07, 2018 6.070 6.200 5.950 5.960 351,700 -0.14(-2.30%)
Dec 06, 2018 5.990 6.130 5.880 6.100 661,257 -0.07(-1.13%)
Dec 04, 2018 6.350 6.400 6.150 6.170 696,500 -0.16(-2.53%)
Dec 03, 2018 6.510 6.510 6.260 6.330 1,047,056 +0.12(+1.93%)
Nov 30, 2018 6.160 6.260 6.090 6.210 896,800 +0.05(+0.81%)
Nov 29, 2018 6.180 6.270 6.040 6.160 569,104 -0.09(-1.44%)
Nov 28, 2018 6.080 6.290 6.020 6.250 934,316 +0.22(+3.65%)
Nov 27, 2018 5.940 6.060 5.865 6.030 631,531 +0.04(+0.67%)
Nov 26, 2018 6.070 6.080 5.870 5.990 938,925 +0.00(+0.00%)
Nov 23, 2018 6.000 6.070 5.870 5.990 713,600 -0.16(-2.60%)
Nov 21, 2018 6.150 6.150 6.150 0 +0.13(+2.16%)
Nov 20, 2018 6.040 6.150 5.930 6.020 858,866 -0.21(-3.37%)
Nov 19, 2018 6.250 6.490 6.160 6.230 1,459,048 -0.08(-1.27%)
Nov 16, 2018 6.350 6.350 5.960 6.310 1,876,800 -0.13(-2.02%)
Nov 15, 2018 6.330 6.450 6.280 6.440 870,515 +0.18(+2.88%)
Nov 14, 2018 6.200 6.340 6.050 6.260 1,554,367 +0.14(+2.29%)
Nov 13, 2018 6.090 6.460 6.000 6.120 2,089,671 +0.08(+1.32%)
Nov 12, 2018 5.720 6.110 5.550 6.040 1,281,022 +0.29(+5.04%)
Nov 09, 2018 5.960 5.960 5.640 5.750 1,586,900 -0.36(-5.89%)
Nov 08, 2018 6.100 6.200 6.000 6.110 1,401,228 -0.10(-1.61%)
Nov 07, 2018 6.300 6.360 5.940 6.210 1,591,082 -0.09(-1.43%)
Nov 06, 2018 6.380 6.600 6.290 6.300 975,978 -0.05(-0.79%)
Nov 05, 2018 6.070 6.580 5.655 6.350 3,616,977 +0.04(+0.63%)
Nov 02, 2018 6.850 6.860 6.070 6.310 3,473,100 -0.31(-4.68%)
Nov 01, 2018 5.940 6.740 5.890 6.620 4,102,643 +0.81(+13.94%)
Oct 31, 2018 5.500 5.870 5.500 5.810 4,002,637 +0.31(+5.64%)
Oct 30, 2018 5.570 5.840 5.380 5.500 2,660,228 -0.08(-1.43%)
Oct 29, 2018 5.850 5.990 5.510 5.580 1,174,440 -0.16(-2.79%)
Oct 26, 2018 5.570 5.840 5.500 5.740 1,587,200 -0.01(-0.17%)
Oct 25, 2018 5.760 5.870 5.640 5.750 1,418,133 +0.06(+1.05%)
Oct 24, 2018 5.930 6.120 5.680 5.690 1,194,098 -0.24(-4.05%)
Oct 23, 2018 5.750 6.070 5.750 5.930 1,427,817 -0.03(-0.50%)
Oct 22, 2018 6.110 6.240 5.940 5.960 1,354,193 +0.15(+2.58%)
Oct 19, 2018 6.191 6.275 5.710 5.810 1,986,600 -0.26(-4.28%)
Oct 18, 2018 6.480 6.490 6.010 6.070 1,972,698 -0.28(-4.41%)
Oct 17, 2018 6.470 6.520 6.295 6.350 551,475 -0.18(-2.76%)
Oct 16, 2018 6.470 6.615 6.280 6.530 1,380,892 +0.13(+2.03%)
Oct 15, 2018 6.310 6.500 6.270 6.400 1,264,312 +0.00(+0.00%)
Oct 12, 2018 6.360 6.500 6.360 6.400 1,505,500 +0.16(+2.56%)
Oct 11, 2018 5.870 6.350 5.870 6.240 2,713,232 +0.14(+2.30%)
Oct 10, 2018 6.340 6.340 5.960 6.100 2,631,200 -0.26(-4.09%)
Oct 09, 2018 6.740 6.750 6.315 6.360 2,219,522 -0.46(-6.74%)
Oct 08, 2018 6.510 6.910 6.500 6.820 1,311,216 +0.10(+1.49%)
Oct 05, 2018 6.970 7.050 6.650 6.720 1,521,300 -0.27(-3.86%)
Oct 04, 2018 7.100 7.160 6.850 6.990 1,391,780 -0.24(-3.32%)
Oct 03, 2018 7.180 7.340 7.090 7.230 801,846 +0.04(+0.56%)
Oct 02, 2018 7.350 7.400 7.010 7.190 2,120,618 -0.31(-4.13%)
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.