Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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, 2018 9.480 9.560 9.420 9.530 1,614,330 +0.03(+0.32%)
May 30, 2018 9.580 9.600 9.470 9.500 998,308 -0.10(-1.04%)
May 29, 2018 9.610 9.760 9.505 9.600 1,319,829 -0.18(-1.84%)
May 25, 2018 9.780 9.780 9.780 0 +0.07(+0.72%)
May 24, 2018 9.680 9.830 9.617 9.710 757,878 +0.05(+0.52%)
May 23, 2018 9.540 9.740 9.500 9.660 560,471 -0.02(-0.21%)
May 22, 2018 9.900 9.900 9.450 9.680 1,218,443 -0.17(-1.73%)
May 21, 2018 9.750 9.940 9.630 9.850 1,683,181 +0.22(+2.28%)
May 18, 2018 9.480 9.690 9.440 9.630 682,914 +0.15(+1.58%)
May 17, 2018 9.490 9.740 9.460 9.480 1,081,187 +0.08(+0.85%)
May 16, 2018 9.470 9.500 9.310 9.400 1,070,959 -0.10(-1.05%)
May 15, 2018 9.500 9.570 9.340 9.500 938,274 -0.15(-1.55%)
May 14, 2018 9.460 9.740 9.420 9.650 1,862,347 +0.16(+1.69%)
May 11, 2018 9.620 9.650 9.370 9.490 1,139,443 +0.02(+0.21%)
May 10, 2018 9.270 9.500 9.240 9.470 1,355,927 +0.21(+2.27%)
May 09, 2018 8.740 9.345 8.740 9.260 2,386,123 +0.49(+5.59%)
May 08, 2018 8.610 8.800 8.610 8.770 874,953 +0.10(+1.15%)
May 07, 2018 8.500 8.780 8.500 8.670 1,137,889 +0.17(+2.00%)
May 04, 2018 8.500 8.540 8.370 8.500 708,727 -0.11(-1.28%)
May 03, 2018 8.490 8.660 8.480 8.610 900,752 +0.11(+1.29%)
May 02, 2018 8.500 8.610 8.450 8.500 1,061,097 +0.01(+0.12%)
May 01, 2018 8.520 8.690 8.440 8.490 798,037 -0.11(-1.28%)
Apr 30, 2018 8.840 8.891 8.480 8.600 786,137 -0.21(-2.38%)
Apr 27, 2018 8.500 8.880 8.480 8.810 972,206 +0.31(+3.65%)
Apr 26, 2018 8.330 8.590 8.330 8.500 1,594,186 +0.25(+3.03%)
Apr 25, 2018 8.560 8.560 8.160 8.250 1,516,632 -0.31(-3.62%)
Apr 24, 2018 8.500 8.560 8.250 8.560 1,429,176 +0.19(+2.27%)
Apr 23, 2018 8.510 8.510 8.280 8.370 837,787 -0.10(-1.18%)
Apr 20, 2018 8.420 8.470 8.210 8.470 796,022 +0.00(+0.00%)
Apr 19, 2018 8.520 8.600 8.390 8.470 664,055 -0.05(-0.59%)
Apr 18, 2018 8.550 8.715 8.520 8.520 441,702 -0.04(-0.47%)
Apr 17, 2018 8.580 8.680 8.520 8.560 539,509 -0.01(-0.12%)
Apr 16, 2018 8.800 8.825 8.510 8.570 864,340 -0.20(-2.28%)
Apr 13, 2018 8.650 8.860 8.645 8.770 938,631 +0.12(+1.39%)
Apr 12, 2018 8.530 8.800 8.530 8.650 744,586 +0.13(+1.53%)
Apr 11, 2018 8.610 8.800 8.410 8.520 1,270,562 -0.18(-2.07%)
Apr 10, 2018 8.420 8.730 8.390 8.700 1,649,150 +0.38(+4.57%)
Apr 09, 2018 8.160 8.410 8.160 8.320 848,622 +0.20(+2.46%)
Apr 06, 2018 8.240 8.290 8.040 8.120 1,032,737 -0.12(-1.46%)
Apr 05, 2018 8.700 8.760 8.180 8.240 1,438,394 -0.35(-4.07%)
Apr 04, 2018 7.940 8.690 7.910 8.590 3,070,691 +0.46(+5.66%)
Apr 03, 2018 8.120 8.290 8.110 8.130 754,673 +0.02(+0.25%)
Apr 02, 2018 8.180 8.360 8.020 8.110 1,214,133 -0.14(-1.70%)
Mar 29, 2018 8.250 8.250 8.250 0 +0.05(+0.61%)
Mar 28, 2018 8.300 8.400 8.130 8.200 1,559,333 -0.07(-0.85%)
Mar 27, 2018 8.410 8.590 8.220 8.270 2,281,789 -0.05(-0.60%)
Mar 26, 2018 8.690 8.720 8.105 8.320 2,126,597 -0.09(-1.07%)
Mar 23, 2018 8.900 8.960 8.300 8.410 2,745,707 -0.55(-6.14%)
Mar 22, 2018 9.130 9.130 8.875 8.960 2,180,946 -0.32(-3.45%)
Mar 21, 2018 9.420 9.445 9.230 9.280 934,216 -0.16(-1.69%)
Mar 20, 2018 9.670 9.740 9.420 9.440 1,337,356 -0.15(-1.56%)
Mar 19, 2018 9.840 9.840 9.520 9.590 2,437,448 -0.21(-2.14%)
Mar 16, 2018 9.550 9.850 9.550 9.800 1,582,646 +0.31(+3.27%)
Mar 15, 2018 9.500 9.770 9.400 9.490 1,365,829 -0.04(-0.42%)
Mar 14, 2018 9.560 9.700 9.445 9.530 735,232 +0.01(+0.11%)
Mar 13, 2018 9.730 9.840 9.480 9.520 969,561 +0.04(+0.42%)
Mar 12, 2018 9.630 9.690 9.345 9.480 1,324,307 -0.20(-2.07%)
Mar 09, 2018 9.970 9.990 9.620 9.680 1,161,049 -0.22(-2.22%)
Mar 08, 2018 9.720 9.990 9.610 9.900 1,506,646 +0.22(+2.27%)
Mar 07, 2018 9.760 9.680 812,014 +0.05(+0.52%)
Mar 06, 2018 9.370 9.760 9.340 9.630 1,173,370 +0.29(+3.10%)
Mar 05, 2018 9.210 9.490 9.120 9.340 1,186,570 +0.01(+0.11%)
Mar 02, 2018 9.180 9.400 9.010 9.330 1,556,010 +0.36(+4.01%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.