Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 31, 2019 5.110 5.180 5.010 5.150 768,481 +0.04(+0.78%)
Oct 30, 2019 5.150 5.210 5.045 5.110 748,694 -0.04(-0.78%)
Oct 29, 2019 5.130 5.190 5.060 5.150 726,496 +0.00(+0.00%)
Oct 28, 2019 5.010 5.200 5.000 5.150 1,237,353 +0.19(+3.83%)
Oct 25, 2019 4.920 5.110 4.900 4.960 839,100 +0.06(+1.22%)
Oct 24, 2019 4.830 4.950 4.805 4.900 1,300,953 +0.07(+1.45%)
Oct 23, 2019 4.870 5.010 4.830 4.830 936,723 -0.11(-2.23%)
Oct 22, 2019 4.990 5.080 4.850 4.940 1,305,630 -0.03(-0.60%)
Oct 21, 2019 5.000 5.165 4.965 4.970 1,123,146 -0.06(-1.19%)
Oct 18, 2019 5.310 5.320 4.900 5.030 2,648,300 -0.26(-4.91%)
Oct 17, 2019 5.330 5.400 5.153 5.290 1,247,250 -0.02(-0.38%)
Oct 16, 2019 5.190 5.450 5.160 5.310 1,253,853 +0.04(+0.76%)
Oct 15, 2019 5.160 5.355 5.160 5.270 1,013,366 +0.09(+1.74%)
Oct 14, 2019 5.200 5.315 5.090 5.180 1,234,059 +0.00(+0.00%)
Oct 11, 2019 5.230 5.400 5.100 5.180 1,307,100 +0.01(+0.19%)
Oct 10, 2019 5.340 5.340 5.014 5.170 1,590,385 -0.17(-3.18%)
Oct 09, 2019 5.410 5.440 5.310 5.340 564,640 +0.00(+0.00%)
Oct 08, 2019 5.390 5.390 5.190 5.340 817,887 -0.11(-2.02%)
Oct 07, 2019 5.210 5.530 5.210 5.450 1,650,879 +0.24(+4.61%)
Oct 04, 2019 5.130 5.280 5.110 5.210 932,200 +0.15(+2.96%)
Oct 03, 2019 5.020 5.130 4.970 5.060 701,238 +0.05(+1.00%)
Oct 02, 2019 4.940 5.060 4.860 5.010 585,363 +0.07(+1.42%)
Oct 01, 2019 4.940 5.035 4.890 4.940 728,956 +0.00(+0.00%)
Sep 30, 2019 4.980 5.060 4.860 4.940 957,433 +0.01(+0.20%)
Sep 27, 2019 5.000 5.180 4.760 4.930 1,339,700 -0.06(-1.20%)
Sep 26, 2019 4.970 5.065 4.950 4.990 496,940 +0.03(+0.60%)
Sep 25, 2019 4.780 5.050 4.780 4.960 744,119 +0.13(+2.69%)
Sep 24, 2019 4.970 5.010 4.755 4.830 848,533 -0.13(-2.62%)
Sep 23, 2019 5.000 5.010 4.850 4.960 696,629 -0.06(-1.20%)
Sep 20, 2019 5.100 5.120 4.955 5.020 980,500 -0.08(-1.57%)
Sep 19, 2019 5.150 5.260 5.090 5.100 381,725 -0.03(-0.58%)
Sep 18, 2019 5.140 5.220 5.090 5.130 459,367 -0.01(-0.19%)
Sep 17, 2019 5.030 5.240 5.010 5.140 514,206 +0.03(+0.59%)
Sep 16, 2019 5.090 5.200 5.050 5.110 786,094 -0.03(-0.58%)
Sep 13, 2019 5.300 5.380 5.050 5.140 1,112,000 -0.17(-3.20%)
Sep 12, 2019 5.350 5.370 5.200 5.310 875,045 -0.04(-0.75%)
Sep 11, 2019 5.360 5.400 4.880 5.350 2,327,548 -0.10(-1.83%)
Sep 10, 2019 4.640 5.500 4.640 5.450 3,955,771 +0.79(+16.95%)
Sep 09, 2019 4.650 4.840 4.560 4.660 1,624,295 +0.02(+0.43%)
Sep 06, 2019 4.470 4.710 4.420 4.640 1,059,300 +0.21(+4.74%)
Sep 05, 2019 4.410 4.490 4.400 4.430 837,966 +0.11(+2.55%)
Sep 04, 2019 4.450 4.500 4.310 4.320 767,011 -0.07(-1.59%)
Sep 03, 2019 4.330 4.440 4.290 4.390 895,702 +0.00(+0.00%)
Aug 30, 2019 4.300 4.440 4.270 4.390 717,300 +0.02(+0.46%)
Aug 29, 2019 4.310 4.440 4.260 4.370 997,014 +0.09(+2.10%)
Aug 28, 2019 4.170 4.360 4.070 4.280 730,451 +0.09(+2.15%)
Aug 27, 2019 4.040 4.250 4.000 4.190 953,824 +0.20(+5.01%)
Aug 26, 2019 4.220 4.250 3.900 3.990 1,504,732 -0.15(-3.62%)
Aug 23, 2019 4.070 4.240 4.030 4.140 832,800 +0.03(+0.73%)
Aug 22, 2019 4.110 4.190 4.100 4.110 649,165 -0.05(-1.20%)
Aug 21, 2019 4.300 4.300 4.130 4.160 654,336 -0.06(-1.42%)
Aug 20, 2019 4.280 4.320 4.170 4.220 859,898 -0.06(-1.40%)
Aug 19, 2019 4.150 4.500 4.146 4.280 1,414,432 +0.19(+4.65%)
Aug 16, 2019 4.060 4.130 4.050 4.090 546,500 +0.06(+1.49%)
Aug 15, 2019 4.040 4.080 4.000 4.030 741,036 -0.04(-0.98%)
Aug 14, 2019 3.950 4.122 3.920 4.070 797,411 +0.01(+0.25%)
Aug 13, 2019 3.900 4.155 3.900 4.060 688,924 +0.11(+2.78%)
Aug 12, 2019 3.950 4.040 3.880 3.950 322,945 -0.08(-1.99%)
Aug 09, 2019 3.940 4.080 3.880 4.030 614,700 +0.03(+0.75%)
Aug 08, 2019 4.060 4.080 3.880 4.000 812,006 -0.03(-0.74%)
Aug 07, 2019 3.760 4.215 3.730 4.030 2,404,477 +0.30(+8.04%)
Aug 06, 2019 3.540 3.740 3.500 3.730 1,221,530 +0.32(+9.38%)
Aug 05, 2019 3.900 3.900 3.250 3.410 2,308,694 -0.45(-11.66%)
Aug 02, 2019 3.890 4.045 3.820 3.860 856,300 -0.02(-0.52%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.