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 (%)
May 28, 2021 8.410 8.470 8.410 8.430 350,893 -0.02(-0.24%)
May 27, 2021 8.480 8.480 8.450 8.450 109,054 -0.01(-0.12%)
May 26, 2021 8.420 8.480 8.420 8.460 270,798 +0.03(+0.36%)
May 25, 2021 8.440 8.470 8.420 8.430 155,835 +0.01(+0.12%)
May 24, 2021 8.420 8.450 8.410 8.420 140,575 +0.00(+0.00%)
May 21, 2021 8.400 8.450 8.360 8.420 285,066 +0.05(+0.60%)
May 20, 2021 8.310 8.400 8.305 8.370 207,316 +0.08(+0.97%)
May 19, 2021 8.300 8.370 8.240 8.290 342,030 -0.02(-0.24%)
May 18, 2021 8.280 8.370 8.270 8.310 754,440 +0.03(+0.36%)
May 17, 2021 8.200 8.350 8.200 8.280 360,238 +0.04(+0.49%)
May 14, 2021 8.280 8.410 8.240 8.240 884,652 -0.04(-0.48%)
May 13, 2021 8.330 8.340 8.260 8.280 501,192 -0.08(-0.96%)
May 12, 2021 8.400 8.410 8.340 8.360 569,677 -0.04(-0.48%)
May 11, 2021 8.420 8.420 8.310 8.400 634,375 -0.03(-0.36%)
May 10, 2021 8.470 8.470 8.400 8.430 472,928 -0.03(-0.35%)
May 07, 2021 8.440 8.460 8.415 8.460 230,762 +0.00(+0.00%)
May 06, 2021 8.450 8.470 8.400 8.460 178,027 +0.00(+0.00%)
May 05, 2021 8.460 8.475 8.450 8.460 363,636 +0.00(+0.00%)
May 04, 2021 8.450 8.470 8.400 8.460 421,787 +0.01(+0.12%)
May 03, 2021 8.450 8.515 8.420 8.450 458,085 +0.00(+0.00%)
Apr 30, 2021 8.460 8.490 8.405 8.450 575,000 -0.03(-0.35%)
Apr 29, 2021 8.500 8.530 8.470 8.480 626,417 +0.03(+0.36%)
Apr 28, 2021 8.530 8.540 8.450 8.450 410,423 -0.04(-0.47%)
Apr 27, 2021 8.500 8.510 8.460 8.490 342,313 -0.01(-0.12%)
Apr 26, 2021 8.520 8.520 8.480 8.500 123,455 -0.01(-0.12%)
Apr 23, 2021 8.500 8.520 8.480 8.510 216,700 +0.05(+0.59%)
Apr 22, 2021 8.420 8.490 8.410 8.460 335,747 +0.02(+0.24%)
Apr 21, 2021 8.440 8.450 8.410 8.440 340,871 +0.01(+0.12%)
Apr 20, 2021 8.440 8.440 8.400 8.430 393,103 +0.01(+0.12%)
Apr 19, 2021 8.490 8.490 8.410 8.420 333,356 -0.07(-0.82%)
Apr 16, 2021 8.520 8.540 8.450 8.490 548,600 -0.04(-0.47%)
Apr 15, 2021 8.490 8.550 8.455 8.530 392,966 +0.05(+0.59%)
Apr 14, 2021 8.540 8.540 8.450 8.480 841,821 -0.06(-0.70%)
Apr 13, 2021 8.520 8.600 8.500 8.540 1,245,856 +0.02(+0.23%)
Apr 12, 2021 8.540 8.590 8.490 8.520 1,221,263 -0.01(-0.12%)
Apr 09, 2021 8.650 8.700 8.450 8.530 4,509,300 +0.31(+3.77%)
Apr 08, 2021 7.930 8.230 7.900 8.220 1,024,257 +0.27(+3.40%)
Apr 07, 2021 7.870 7.960 7.730 7.950 632,688 +0.05(+0.63%)
Apr 06, 2021 7.700 7.940 7.490 7.900 1,173,049 +0.21(+2.73%)
Apr 05, 2021 7.700 7.780 7.640 7.690 432,916 -0.01(-0.13%)
Apr 01, 2021 8.000 8.050 7.515 7.700 1,874,400 +0.15(+1.99%)
Mar 31, 2021 7.930 8.000 7.500 7.550 2,863,415 -0.36(-4.55%)
Mar 30, 2021 8.110 8.130 7.790 7.910 1,851,249 -0.22(-2.71%)
Mar 29, 2021 8.050 8.150 8.046 8.130 391,948 +0.08(+0.99%)
Mar 26, 2021 8.190 8.220 8.010 8.050 1,355,400 -0.12(-1.47%)
Mar 25, 2021 8.220 8.230 8.140 8.170 714,605 -0.07(-0.85%)
Mar 24, 2021 8.190 8.260 8.180 8.240 716,253 +0.02(+0.24%)
Mar 23, 2021 8.180 8.230 8.150 8.220 588,254 +0.03(+0.37%)
Mar 22, 2021 8.200 8.220 8.150 8.190 246,908 -0.04(-0.49%)
Mar 19, 2021 8.160 8.240 8.120 8.230 275,700 +0.05(+0.61%)
Mar 18, 2021 8.130 8.180 8.110 8.180 382,932 +0.06(+0.74%)
Mar 17, 2021 8.110 8.150 8.100 8.120 491,653 -0.05(-0.61%)
Mar 16, 2021 8.100 8.170 8.080 8.170 607,584 +0.08(+0.99%)
Mar 15, 2021 8.160 8.162 8.080 8.090 813,640 -0.08(-0.98%)
Mar 12, 2021 8.200 8.220 8.160 8.170 443,600 -0.04(-0.49%)
Mar 11, 2021 8.200 8.230 8.180 8.210 212,413 +0.00(+0.00%)
Mar 10, 2021 8.220 8.240 8.160 8.210 311,488 +0.01(+0.12%)
Mar 09, 2021 8.200 8.225 8.180 8.200 363,118 +0.05(+0.61%)
Mar 08, 2021 8.230 8.240 8.150 8.150 658,405 -0.14(-1.69%)
Mar 05, 2021 8.230 8.310 8.180 8.290 876,700 +0.07(+0.85%)
Mar 04, 2021 8.220 8.270 8.100 8.220 868,623 -0.03(-0.36%)
Mar 03, 2021 8.340 8.340 8.235 8.250 433,787 -0.05(-0.60%)
Mar 02, 2021 8.260 8.340 8.250 8.300 353,374 +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.
 
 
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.