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 (%)
May 31, 2019 4.240 4.280 4.140 4.170 1,438,300 -0.16(-3.70%)
May 30, 2019 4.430 4.470 4.290 4.330 880,600 -0.11(-2.48%)
May 29, 2019 4.340 4.550 4.290 4.440 1,158,273 +0.06(+1.37%)
May 28, 2019 4.360 4.420 3.900 4.380 1,579,646 -0.02(-0.45%)
May 24, 2019 4.390 4.500 4.350 4.400 595,800 +0.02(+0.46%)
May 23, 2019 4.490 4.500 4.325 4.380 888,490 -0.21(-4.58%)
May 22, 2019 4.670 4.710 4.560 4.590 538,240 -0.13(-2.75%)
May 21, 2019 4.700 4.820 4.480 4.720 1,259,246 +0.02(+0.43%)
May 20, 2019 4.810 4.820 4.680 4.700 919,491 -0.15(-3.09%)
May 17, 2019 5.140 5.140 4.581 4.850 2,153,200 -0.35(-6.73%)
May 16, 2019 5.170 5.300 5.105 5.200 659,202 +0.02(+0.39%)
May 15, 2019 5.180 5.260 5.096 5.180 644,551 -0.05(-0.96%)
May 14, 2019 5.340 5.360 5.180 5.230 625,106 -0.01(-0.19%)
May 13, 2019 5.260 5.330 5.190 5.240 537,701 -0.21(-3.85%)
May 10, 2019 5.500 5.520 5.410 5.450 431,800 -0.05(-0.91%)
May 09, 2019 5.400 5.550 5.314 5.500 688,947 +0.00(+0.00%)
May 08, 2019 5.500 5.545 5.420 5.500 496,171 -0.01(-0.18%)
May 07, 2019 5.570 5.640 5.480 5.510 610,823 -0.19(-3.33%)
May 06, 2019 5.460 5.710 5.450 5.700 694,154 -0.11(-1.89%)
May 03, 2019 5.680 5.900 5.630 5.810 973,000 +0.19(+3.38%)
May 02, 2019 5.500 5.690 5.470 5.620 954,380 +0.06(+1.08%)
May 01, 2019 5.670 5.760 5.540 5.560 1,006,881 -0.13(-2.28%)
Apr 30, 2019 5.500 5.740 5.430 5.690 1,309,131 +0.21(+3.83%)
Apr 29, 2019 5.680 6.050 5.410 5.480 2,682,821 +0.01(+0.18%)
Apr 26, 2019 5.400 5.500 5.340 5.470 689,900 +0.07(+1.30%)
Apr 25, 2019 5.330 5.470 5.280 5.400 465,121 +0.01(+0.19%)
Apr 24, 2019 5.400 5.530 5.340 5.390 612,907 -0.01(-0.19%)
Apr 23, 2019 5.400 5.420 5.260 5.400 573,504 -0.01(-0.18%)
Apr 22, 2019 5.330 5.430 5.300 5.410 536,382 -0.01(-0.18%)
Apr 18, 2019 5.370 5.489 5.220 5.420 718,800 +0.09(+1.69%)
Apr 17, 2019 5.350 5.433 5.330 5.330 633,596 +0.02(+0.38%)
Apr 16, 2019 5.580 5.580 5.220 5.310 1,657,882 -0.20(-3.63%)
Apr 15, 2019 5.710 5.753 5.500 5.510 780,737 -0.23(-4.01%)
Apr 12, 2019 5.860 5.890 5.680 5.740 684,800 -0.02(-0.35%)
Apr 11, 2019 5.850 5.930 5.735 5.760 614,705 -0.16(-2.70%)
Apr 10, 2019 6.050 6.061 5.810 5.920 674,026 -0.14(-2.31%)
Apr 09, 2019 6.100 6.150 6.055 6.060 729,206 -0.03(-0.49%)
Apr 08, 2019 6.050 6.160 6.020 6.090 679,531 +0.04(+0.66%)
Apr 05, 2019 5.950 6.100 5.920 6.050 445,100 +0.11(+1.85%)
Apr 04, 2019 5.970 5.987 5.850 5.940 524,620 -0.02(-0.34%)
Apr 03, 2019 5.970 6.020 5.900 5.960 902,486 +0.08(+1.36%)
Apr 02, 2019 5.970 6.040 5.870 5.880 463,738 -0.12(-2.00%)
Apr 01, 2019 6.050 6.090 5.825 6.000 1,112,332 +0.06(+1.01%)
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%)
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.