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, 2020 8.150 8.150 8.150 478,371 -0.01(-0.12%)
Dec 30, 2020 8.070 8.215 8.030 8.160 478,371 +0.07(+0.87%)
Dec 29, 2020 8.000 8.130 7.990 8.090 1,092,083 +0.09(+1.12%)
Dec 28, 2020 8.190 8.190 7.970 8.000 1,453,968 -0.17(-2.08%)
Dec 24, 2020 8.200 8.210 8.120 8.170 383,700 -0.04(-0.49%)
Dec 23, 2020 8.300 8.300 8.175 8.210 633,450 -0.11(-1.32%)
Dec 22, 2020 8.430 8.430 8.300 8.320 274,109 -0.10(-1.19%)
Dec 21, 2020 8.340 8.480 8.265 8.420 489,771 +0.00(+0.00%)
Dec 18, 2020 8.320 8.440 8.300 8.420 1,448,000 +0.09(+1.08%)
Dec 17, 2020 8.230 8.340 8.200 8.330 672,337 +0.09(+1.09%)
Dec 16, 2020 8.000 8.260 7.980 8.240 1,040,821 +0.25(+3.13%)
Dec 15, 2020 8.010 8.030 7.930 7.990 2,137,649 -0.01(-0.12%)
Dec 14, 2020 8.290 8.310 7.900 8.000 3,137,954 -0.17(-2.08%)
Dec 11, 2020 8.300 8.393 8.160 8.170 2,583,200 -0.12(-1.45%)
Dec 10, 2020 8.460 8.470 8.260 8.290 2,351,125 -0.17(-2.01%)
Dec 09, 2020 8.600 8.660 8.440 8.460 1,747,651 -0.17(-1.97%)
Dec 08, 2020 8.650 8.660 8.550 8.630 904,978 -0.02(-0.23%)
Dec 07, 2020 8.650 8.730 8.620 8.650 485,445 +0.00(+0.00%)
Dec 04, 2020 8.690 8.740 8.630 8.650 760,100 -0.02(-0.23%)
Dec 03, 2020 8.580 8.710 8.580 8.670 658,795 +0.05(+0.58%)
Dec 02, 2020 8.520 8.650 8.505 8.620 1,635,049 +0.20(+2.38%)
Dec 01, 2020 8.750 8.750 8.190 8.420 6,019,223 -0.40(-4.54%)
Nov 30, 2020 8.860 8.870 8.770 8.820 2,210,947 -0.04(-0.45%)
Nov 27, 2020 8.870 8.870 8.850 8.860 461,700 +0.01(+0.11%)
Nov 25, 2020 8.870 8.880 8.850 8.850 529,400 +0.00(+0.00%)
Nov 24, 2020 8.810 8.880 8.810 8.850 1,011,744 -0.02(-0.23%)
Nov 23, 2020 8.870 8.885 8.850 8.870 1,536,777 -0.02(-0.22%)
Nov 20, 2020 8.880 8.900 8.860 8.890 3,484,900 +0.01(+0.11%)
Nov 19, 2020 8.870 8.900 8.860 8.880 1,665,175 +0.02(+0.23%)
Nov 18, 2020 8.890 8.910 8.860 8.860 2,263,771 -0.03(-0.34%)
Nov 17, 2020 8.880 8.920 8.870 8.890 1,230,174 +0.00(+0.00%)
Nov 16, 2020 8.870 8.900 8.860 8.890 658,691 -0.03(-0.34%)
Nov 13, 2020 8.850 8.930 8.850 8.920 1,235,700 +0.07(+0.79%)
Nov 12, 2020 8.800 8.875 8.780 8.850 1,731,205 +0.03(+0.34%)
Nov 11, 2020 8.870 8.890 8.440 8.820 3,425,544 -0.04(-0.45%)
Nov 10, 2020 8.900 8.920 8.860 8.860 1,441,699 -0.04(-0.45%)
Nov 09, 2020 8.910 8.920 8.890 8.900 407,703 -0.02(-0.22%)
Nov 06, 2020 8.920 8.930 8.920 8.920 344,600 +0.00(+0.00%)
Nov 05, 2020 8.920 8.930 8.910 8.920 398,423 +0.00(+0.00%)
Nov 04, 2020 8.890 8.940 8.890 8.920 879,986 +0.03(+0.34%)
Nov 03, 2020 8.890 8.900 8.890 8.890 263,804 +0.00(+0.00%)
Nov 02, 2020 8.900 8.910 8.880 8.890 1,194,399 -0.01(-0.11%)
Oct 30, 2020 8.890 8.910 8.890 8.900 2,657,300 +0.01(+0.11%)
Oct 29, 2020 8.890 8.910 8.890 8.890 859,470 +0.01(+0.11%)
Oct 28, 2020 8.880 8.891 8.880 8.880 435,148 +0.00(+0.00%)
Oct 27, 2020 8.880 8.900 8.880 8.880 418,557 +0.00(+0.00%)
Oct 26, 2020 8.880 8.890 8.880 8.880 210,034 +0.00(+0.00%)
Oct 23, 2020 8.880 8.890 8.880 8.880 357,600 +0.01(+0.11%)
Oct 22, 2020 8.880 8.900 8.870 8.870 858,974 +0.00(+0.00%)
Oct 21, 2020 8.870 8.890 8.870 8.870 454,627 +0.00(+0.00%)
Oct 20, 2020 8.880 8.890 8.870 8.870 609,583 +0.00(+0.00%)
Oct 19, 2020 8.880 8.890 8.870 8.870 465,776 -0.01(-0.11%)
Oct 16, 2020 8.880 8.890 8.870 8.880 1,318,900 +0.01(+0.11%)
Oct 15, 2020 8.870 8.880 8.870 8.870 228,117 +0.00(+0.00%)
Oct 14, 2020 8.880 8.880 8.870 8.870 1,199,751 -0.01(-0.11%)
Oct 13, 2020 8.880 8.880 8.870 8.880 350,387 +0.01(+0.11%)
Oct 12, 2020 8.880 8.880 8.870 8.870 683,942 -0.01(-0.11%)
Oct 09, 2020 8.870 8.880 8.870 8.880 1,029,900 +0.01(+0.11%)
Oct 08, 2020 8.880 8.890 8.870 8.870 578,534 +0.00(+0.00%)
Oct 07, 2020 8.880 8.890 8.870 8.870 1,082,104 +0.00(+0.00%)
Oct 06, 2020 8.880 8.900 8.870 8.870 1,011,668 -0.01(-0.11%)
Oct 05, 2020 8.890 8.935 8.865 8.880 2,373,410 -0.01(-0.11%)
Oct 02, 2020 8.880 8.900 8.875 8.890 1,297,000 +0.01(+0.11%)
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.