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

Sohu.com Inc ADR (NQ: SOHU )

11.93 -0.17 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 29, 2020 6.890 6.890 6.620 6.700 573,500 -0.13(-1.90%)
May 28, 2020 7.290 7.320 6.820 6.830 665,355 -0.48(-6.57%)
May 27, 2020 7.280 7.480 7.200 7.310 577,286 +0.07(+0.97%)
May 26, 2020 7.200 7.490 7.180 7.240 633,149 +0.24(+3.43%)
May 22, 2020 7.590 7.626 6.980 7.000 653,800 -0.72(-9.33%)
May 21, 2020 7.650 7.860 7.600 7.720 370,550 +0.02(+0.26%)
May 20, 2020 8.290 8.410 7.450 7.700 843,668 -0.38(-4.70%)
May 19, 2020 8.100 8.500 8.020 8.080 362,218 -0.03(-0.37%)
May 18, 2020 8.130 8.500 7.826 8.110 818,271 +0.13(+1.63%)
May 15, 2020 7.430 8.050 7.386 7.980 448,500 +0.52(+6.97%)
May 14, 2020 7.460 7.720 7.200 7.460 571,499 -0.15(-1.97%)
May 13, 2020 8.030 8.100 7.510 7.610 363,652 -0.38(-4.76%)
May 12, 2020 8.140 8.250 7.960 7.990 236,740 -0.19(-2.32%)
May 11, 2020 8.110 8.260 7.840 8.180 308,940 +0.20(+2.51%)
May 08, 2020 7.980 8.280 7.931 7.980 401,600 +0.17(+2.18%)
May 07, 2020 7.460 8.090 7.390 7.810 564,692 +0.36(+4.83%)
May 06, 2020 7.470 7.640 7.310 7.450 288,850 +0.23(+3.19%)
May 05, 2020 7.470 7.780 7.163 7.220 418,754 -0.17(-2.30%)
May 04, 2020 7.440 7.670 7.320 7.390 349,986 -0.10(-1.34%)
May 01, 2020 8.180 8.190 7.360 7.490 680,000 -0.90(-10.73%)
Apr 30, 2020 8.600 8.840 8.160 8.390 590,503 -0.16(-1.87%)
Apr 29, 2020 7.750 8.880 7.750 8.550 1,346,134 +0.83(+10.75%)
Apr 28, 2020 8.080 8.100 7.590 7.720 564,030 -0.25(-3.14%)
Apr 27, 2020 8.050 8.180 7.960 7.970 446,364 -0.04(-0.50%)
Apr 24, 2020 8.100 8.180 8.000 8.010 364,200 -0.07(-0.87%)
Apr 23, 2020 8.130 8.440 8.080 8.080 248,875 +0.02(+0.25%)
Apr 22, 2020 8.300 8.480 8.060 8.060 293,545 -0.14(-1.71%)
Apr 21, 2020 8.060 8.290 7.790 8.200 372,186 -0.09(-1.09%)
Apr 20, 2020 8.420 8.580 8.210 8.290 695,010 -0.37(-4.27%)
Apr 17, 2020 7.010 8.660 7.010 8.660 1,224,600 +1.76(+25.51%)
Apr 16, 2020 6.880 6.920 6.630 6.900 507,397 +0.45(+6.98%)
Apr 15, 2020 6.500 6.500 6.152 6.450 401,148 -0.11(-1.68%)
Apr 14, 2020 6.760 6.920 6.460 6.560 264,566 -0.11(-1.65%)
Apr 13, 2020 6.800 6.880 6.470 6.670 322,851 -0.10(-1.48%)
Apr 09, 2020 6.660 6.955 6.660 6.770 290,900 +0.11(+1.65%)
Apr 08, 2020 6.450 6.950 6.390 6.660 508,158 +0.15(+2.30%)
Apr 07, 2020 6.440 6.690 6.250 6.510 531,050 +0.29(+4.66%)
Apr 06, 2020 6.010 6.380 6.010 6.220 653,407 +0.36(+6.14%)
Apr 03, 2020 6.070 6.200 5.810 5.860 618,800 -0.21(-3.46%)
Apr 02, 2020 5.950 6.170 5.930 6.070 389,198 +0.08(+1.34%)
Apr 01, 2020 6.150 6.280 5.900 5.990 697,998 -0.24(-3.85%)
Mar 31, 2020 6.230 6.620 6.160 6.230 518,979 +0.01(+0.16%)
Mar 30, 2020 6.210 6.320 6.030 6.220 375,781 +0.12(+1.97%)
Mar 27, 2020 6.490 6.520 6.090 6.100 362,200 -0.59(-8.82%)
Mar 26, 2020 6.480 6.845 6.430 6.690 515,627 +0.26(+4.04%)
Mar 25, 2020 6.450 6.650 6.230 6.430 469,483 +0.09(+1.42%)
Mar 24, 2020 6.370 6.540 6.110 6.340 646,813 +0.24(+3.93%)
Mar 23, 2020 5.830 6.150 5.410 6.100 569,170 +0.41(+7.21%)
Mar 20, 2020 5.970 6.170 5.620 5.690 780,600 +0.19(+3.45%)
Mar 19, 2020 5.670 6.400 5.500 5.500 1,015,728 -0.17(-3.00%)
Mar 18, 2020 6.880 7.010 5.510 5.670 919,077 -1.21(-17.59%)
Mar 17, 2020 6.740 7.610 6.600 6.880 752,832 +0.33(+5.04%)
Mar 16, 2020 8.100 8.150 6.420 6.550 851,806 -2.21(-25.23%)
Mar 13, 2020 8.860 8.870 8.100 8.760 583,400 +0.50(+6.05%)
Mar 12, 2020 8.470 8.580 8.100 8.260 463,665 -0.75(-8.32%)
Mar 11, 2020 8.920 9.170 8.890 9.010 512,541 -0.14(-1.53%)
Mar 10, 2020 8.800 9.200 8.660 9.150 735,641 +0.59(+6.89%)
Mar 09, 2020 8.400 9.000 8.060 8.560 568,286 +0.03(+0.35%)
Mar 06, 2020 8.900 8.980 8.450 8.530 589,400 -0.47(-5.22%)
Mar 05, 2020 9.210 9.270 8.900 9.000 408,791 -0.39(-4.15%)
Mar 04, 2020 9.280 9.447 9.050 9.390 430,205 +0.18(+1.95%)
Mar 03, 2020 9.560 9.740 8.960 9.210 610,896 -0.38(-3.96%)
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.