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

Sohu.com Inc ADR (NQ: SOHU )

12.11 +0.10 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2020 21.20 21.30 20.11 20.14 373,628 -0.99(-4.69%)
Aug 28, 2020 20.99 21.50 20.69 21.13 452,300 +0.24(+1.15%)
Aug 27, 2020 22.02 22.02 20.50 20.89 664,449 -1.20(-5.43%)
Aug 26, 2020 21.01 22.75 20.99 22.09 816,980 +1.21(+5.80%)
Aug 25, 2020 20.80 20.95 20.15 20.88 313,102 +0.15(+0.72%)
Aug 24, 2020 20.25 20.92 20.02 20.73 447,276 +0.78(+3.91%)
Aug 21, 2020 20.21 20.27 19.42 19.95 537,300 -0.37(-1.82%)
Aug 20, 2020 20.63 21.04 19.81 20.32 483,295 -0.57(-2.73%)
Aug 19, 2020 21.00 21.19 20.65 20.89 263,507 -0.17(-0.81%)
Aug 18, 2020 20.24 21.43 20.01 21.06 581,255 +0.74(+3.64%)
Aug 17, 2020 20.05 20.59 19.84 20.32 419,397 +0.44(+2.21%)
Aug 14, 2020 20.22 20.23 19.51 19.88 534,900 -0.26(-1.29%)
Aug 13, 2020 20.82 20.86 19.81 20.14 631,796 -0.51(-2.47%)
Aug 12, 2020 20.36 21.64 20.20 20.65 969,892 +0.24(+1.18%)
Aug 11, 2020 20.12 21.36 19.88 20.41 998,311 +0.22(+1.09%)
Aug 10, 2020 22.55 22.64 19.25 20.19 3,062,716 -3.50(-14.77%)
Aug 07, 2020 24.17 24.56 22.94 23.69 1,432,600 -1.80(-7.06%)
Aug 06, 2020 24.61 25.71 23.91 25.49 922,658 +0.52(+2.08%)
Aug 05, 2020 22.41 25.00 22.01 24.97 1,540,566 +1.97(+8.57%)
Aug 04, 2020 23.24 23.53 22.17 23.00 1,200,096 -0.12(-0.52%)
Aug 03, 2020 24.10 24.49 21.51 23.12 3,119,860 +0.15(+0.65%)
Jul 31, 2020 19.73 23.33 19.29 22.97 3,193,500 +3.75(+19.51%)
Jul 30, 2020 17.65 19.38 17.20 19.22 1,401,670 +1.29(+7.19%)
Jul 29, 2020 17.68 18.74 17.05 17.93 2,024,336 +0.67(+3.88%)
Jul 28, 2020 17.96 18.94 16.50 17.26 5,298,405 +1.71(+11.00%)
Jul 27, 2020 12.61 15.82 12.60 15.55 6,714,979 +4.44(+39.96%)
Jul 24, 2020 10.10 11.30 10.10 11.11 576,000 +0.94(+9.24%)
Jul 23, 2020 10.66 10.76 10.14 10.17 299,194 -0.45(-4.24%)
Jul 22, 2020 11.30 11.30 10.51 10.62 412,317 -0.77(-6.76%)
Jul 21, 2020 11.11 11.62 10.99 11.39 410,297 +0.49(+4.50%)
Jul 20, 2020 10.70 11.05 10.46 10.90 377,000 +0.23(+2.16%)
Jul 17, 2020 10.50 10.75 10.30 10.67 394,200 +0.22(+2.11%)
Jul 16, 2020 10.48 10.56 10.11 10.45 410,407 -0.35(-3.24%)
Jul 15, 2020 10.69 10.96 10.65 10.80 463,467 +0.22(+2.08%)
Jul 14, 2020 10.65 10.74 9.850 10.58 614,141 -0.17(-1.58%)
Jul 13, 2020 11.15 11.69 10.71 10.75 571,203 -0.32(-2.89%)
Jul 10, 2020 11.75 11.91 10.86 11.07 834,100 -0.80(-6.74%)
Jul 09, 2020 10.96 11.95 10.70 11.87 1,238,669 +1.17(+10.99%)
Jul 08, 2020 10.32 10.84 10.17 10.70 448,756 +0.55(+5.47%)
Jul 07, 2020 10.36 10.70 10.05 10.14 671,848 -0.22(-2.12%)
Jul 06, 2020 9.840 10.42 9.820 10.36 537,091 +0.88(+9.28%)
Jul 02, 2020 9.280 9.730 9.220 9.480 445,100 +0.35(+3.83%)
Jul 01, 2020 9.180 9.270 8.900 9.130 391,875 -0.08(-0.87%)
Jun 30, 2020 8.870 9.220 8.870 9.210 430,175 +0.25(+2.79%)
Jun 29, 2020 8.940 9.200 8.770 8.960 318,981 +0.03(+0.34%)
Jun 26, 2020 9.390 9.390 8.800 8.930 393,900 -0.45(-4.80%)
Jun 25, 2020 8.990 9.380 8.990 9.380 493,325 +0.36(+3.99%)
Jun 24, 2020 9.570 9.570 9.010 9.020 537,784 -0.66(-6.82%)
Jun 23, 2020 9.410 9.820 9.320 9.680 376,119 +0.35(+3.75%)
Jun 22, 2020 9.330 9.470 9.050 9.330 309,261 -0.05(-0.53%)
Jun 19, 2020 8.800 9.690 8.800 9.380 991,200 +0.64(+7.32%)
Jun 18, 2020 8.930 9.240 8.720 8.740 416,733 -0.23(-2.56%)
Jun 17, 2020 8.970 9.370 8.870 8.970 458,596 +0.03(+0.34%)
Jun 16, 2020 8.630 9.100 8.630 8.940 795,304 +0.36(+4.20%)
Jun 15, 2020 7.900 8.700 7.900 8.580 685,628 +0.46(+5.67%)
Jun 12, 2020 7.870 8.390 7.820 8.120 759,500 +0.35(+4.50%)
Jun 11, 2020 7.600 7.840 7.510 7.770 449,193 -0.04(-0.51%)
Jun 10, 2020 7.860 7.960 7.701 7.810 231,385 -0.04(-0.51%)
Jun 09, 2020 7.860 8.050 7.750 7.850 283,848 -0.06(-0.76%)
Jun 08, 2020 8.400 8.620 7.710 7.910 836,823 -0.44(-5.27%)
Jun 05, 2020 8.290 8.550 8.250 8.350 464,600 +0.23(+2.83%)
Jun 04, 2020 8.160 8.490 7.790 8.120 709,032 -0.15(-1.81%)
Jun 03, 2020 7.510 8.350 7.500 8.270 961,779 +0.84(+11.31%)
Jun 02, 2020 7.060 7.440 6.923 7.430 826,117 +0.51(+7.37%)
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.