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 (%)
Mar 29, 2019 5.910 6.010 5.820 5.940 730,600 +0.16(+2.77%)
Mar 28, 2019 5.750 5.810 5.639 5.780 530,381 +0.03(+0.52%)
Mar 27, 2019 5.730 5.830 5.700 5.750 462,991 +0.01(+0.17%)
Mar 26, 2019 5.740 5.793 5.710 5.740 447,060 +0.02(+0.35%)
Mar 25, 2019 5.520 5.780 5.510 5.720 804,794 +0.18(+3.25%)
Mar 22, 2019 5.810 5.810 5.510 5.540 1,693,600 -0.28(-4.81%)
Mar 21, 2019 5.900 5.990 5.800 5.820 1,020,289 -0.14(-2.35%)
Mar 20, 2019 6.060 6.100 5.900 5.960 1,109,606 -0.15(-2.45%)
Mar 19, 2019 6.280 6.305 6.070 6.110 1,125,842 -0.13(-2.08%)
Mar 18, 2019 6.320 6.400 6.180 6.240 532,286 -0.02(-0.32%)
Mar 15, 2019 6.210 6.380 6.210 6.260 577,600 +0.07(+1.13%)
Mar 14, 2019 6.180 6.230 6.070 6.190 570,787 -0.06(-0.96%)
Mar 13, 2019 6.270 6.310 6.190 6.250 410,618 -0.05(-0.79%)
Mar 12, 2019 6.420 6.440 6.100 6.300 916,629 -0.04(-0.63%)
Mar 11, 2019 6.260 6.500 6.220 6.340 685,259 +0.17(+2.76%)
Mar 08, 2019 6.080 6.180 6.040 6.170 1,056,800 -0.03(-0.48%)
Mar 07, 2019 6.610 6.630 6.180 6.200 2,090,500 -0.52(-7.74%)
Mar 06, 2019 6.850 7.123 6.660 6.720 2,252,586 -0.26(-3.72%)
Mar 05, 2019 6.230 7.010 6.160 6.980 3,571,607 +0.82(+13.31%)
Mar 04, 2019 6.250 6.330 6.030 6.160 1,528,984 -0.05(-0.81%)
Mar 01, 2019 6.320 6.360 6.170 6.210 877,700 -0.02(-0.32%)
Feb 28, 2019 6.370 6.450 6.160 6.230 955,286 -0.12(-1.89%)
Feb 27, 2019 6.400 6.530 6.220 6.350 1,166,705 -0.05(-0.78%)
Feb 26, 2019 6.500 6.530 6.300 6.400 1,105,032 -0.18(-2.74%)
Feb 25, 2019 6.750 6.920 6.500 6.580 1,312,792 +0.10(+1.54%)
Feb 22, 2019 6.060 6.500 6.050 6.480 1,772,100 +0.50(+8.36%)
Feb 21, 2019 6.130 6.180 5.940 5.980 750,586 -0.14(-2.29%)
Feb 20, 2019 6.140 6.320 6.090 6.120 819,927 -0.01(-0.16%)
Feb 19, 2019 5.950 6.230 5.950 6.130 625,758 +0.16(+2.68%)
Feb 15, 2019 6.040 6.090 5.970 5.970 486,700 -0.09(-1.49%)
Feb 14, 2019 6.060 6.080 5.950 6.060 411,716 -0.02(-0.33%)
Feb 13, 2019 5.980 6.150 5.970 6.080 794,760 +0.15(+2.53%)
Feb 12, 2019 5.880 6.050 5.880 5.930 704,340 +0.01(+0.17%)
Feb 11, 2019 6.030 6.050 5.820 5.920 858,888 -0.15(-2.47%)
Feb 08, 2019 5.940 6.090 5.920 6.070 578,400 +0.07(+1.17%)
Feb 07, 2019 6.060 6.130 5.950 6.000 763,022 -0.14(-2.28%)
Feb 06, 2019 6.180 6.300 5.990 6.140 1,918,016 -0.08(-1.29%)
Feb 05, 2019 6.200 6.310 6.160 6.220 619,331 +0.05(+0.81%)
Feb 04, 2019 6.140 6.240 6.020 6.170 688,837 +0.07(+1.15%)
Feb 01, 2019 6.470 6.600 5.970 6.100 2,632,100 -0.30(-4.69%)
Jan 31, 2019 6.300 6.580 6.290 6.400 1,367,600 +0.13(+2.07%)
Jan 30, 2019 6.250 6.310 6.110 6.270 810,202 +0.02(+0.32%)
Jan 29, 2019 6.400 6.410 6.210 6.250 848,467 -0.17(-2.65%)
Jan 28, 2019 6.470 6.530 6.290 6.420 1,060,495 -0.17(-2.58%)
Jan 25, 2019 6.200 6.650 6.150 6.590 1,447,700 +0.47(+7.68%)
Jan 24, 2019 5.970 6.170 5.960 6.120 435,779 +0.17(+2.86%)
Jan 23, 2019 6.060 6.250 5.930 5.950 643,377 -0.05(-0.83%)
Jan 22, 2019 6.000 6.070 5.810 6.000 1,278,205 -0.11(-1.80%)
Jan 18, 2019 5.950 6.280 5.920 6.110 938,700 +0.22(+3.74%)
Jan 17, 2019 5.880 5.940 5.780 5.890 448,189 -0.04(-0.67%)
Jan 16, 2019 5.860 6.000 5.860 5.930 382,549 +0.11(+1.89%)
Jan 15, 2019 5.830 6.030 5.800 5.820 588,479 +0.07(+1.22%)
Jan 14, 2019 5.750 5.870 5.580 5.750 601,522 -0.12(-2.04%)
Jan 11, 2019 6.090 6.120 5.750 5.870 1,302,800 -0.23(-3.77%)
Jan 10, 2019 5.960 6.120 5.900 6.100 520,494 +0.08(+1.33%)
Jan 09, 2019 5.890 6.120 5.840 6.020 846,492 +0.14(+2.38%)
Jan 08, 2019 5.780 5.880 5.590 5.880 587,074 +0.14(+2.44%)
Jan 07, 2019 5.550 5.800 5.550 5.740 557,259 +0.17(+3.05%)
Jan 04, 2019 5.390 5.635 5.270 5.570 1,157,700 +0.38(+7.32%)
Jan 03, 2019 5.500 5.540 5.080 5.190 2,341,224 -0.34(-6.15%)
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.