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 29, 2020 3.180 3.225 3.060 3.190 731,600 +0.04(+1.27%)
May 28, 2020 3.280 3.290 3.100 3.150 1,033,035 -0.18(-5.41%)
May 27, 2020 3.380 3.390 3.150 3.330 1,398,103 -0.06(-1.77%)
May 26, 2020 3.000 3.500 3.000 3.390 4,340,121 +0.43(+14.53%)
May 22, 2020 3.100 3.115 2.950 2.960 1,864,300 -0.21(-6.62%)
May 21, 2020 3.270 3.270 3.070 3.170 1,402,975 -0.10(-3.06%)
May 20, 2020 3.390 3.410 3.210 3.270 1,875,162 -0.09(-2.68%)
May 19, 2020 3.370 3.450 3.310 3.360 1,520,052 -0.11(-3.17%)
May 18, 2020 3.410 3.560 3.300 3.470 1,727,978 -0.04(-1.14%)
May 15, 2020 3.360 3.560 3.340 3.510 863,900 +0.10(+2.93%)
May 14, 2020 3.410 3.440 3.340 3.410 625,788 -0.10(-2.85%)
May 13, 2020 3.550 3.570 3.380 3.510 796,562 -0.02(-0.57%)
May 12, 2020 3.530 3.600 3.530 3.530 375,050 +0.00(+0.00%)
May 11, 2020 3.430 3.660 3.390 3.530 823,458 +0.04(+1.15%)
May 08, 2020 3.500 3.560 3.440 3.490 525,100 +0.02(+0.58%)
May 07, 2020 3.430 3.540 3.401 3.470 640,940 +0.06(+1.76%)
May 06, 2020 3.370 3.470 3.360 3.410 600,765 +0.11(+3.33%)
May 05, 2020 3.380 3.525 3.300 3.300 736,063 -0.10(-2.94%)
May 04, 2020 3.380 3.480 3.330 3.400 577,612 +0.02(+0.59%)
May 01, 2020 3.500 3.510 3.340 3.380 815,000 -0.18(-5.06%)
Apr 30, 2020 3.490 3.710 3.420 3.560 1,158,863 +0.15(+4.40%)
Apr 29, 2020 3.380 3.490 3.340 3.410 572,650 +0.07(+2.10%)
Apr 28, 2020 3.400 3.450 3.325 3.340 1,080,500 -0.11(-3.19%)
Apr 27, 2020 3.400 3.500 3.382 3.450 504,518 +0.08(+2.37%)
Apr 24, 2020 3.360 3.400 3.280 3.370 274,900 +0.03(+0.90%)
Apr 23, 2020 3.330 3.500 3.300 3.340 580,011 +0.03(+0.91%)
Apr 22, 2020 3.350 3.410 3.270 3.310 350,484 -0.04(-1.19%)
Apr 21, 2020 3.340 3.400 3.220 3.350 666,527 -0.05(-1.47%)
Apr 20, 2020 3.350 3.470 3.350 3.400 344,292 -0.03(-0.87%)
Apr 17, 2020 3.390 3.520 3.360 3.430 631,400 +0.06(+1.78%)
Apr 16, 2020 3.340 3.370 3.280 3.370 366,951 +0.03(+0.90%)
Apr 15, 2020 3.350 3.370 3.270 3.340 381,850 -0.09(-2.62%)
Apr 14, 2020 3.420 3.550 3.400 3.430 599,059 -0.04(-1.15%)
Apr 13, 2020 3.510 3.540 3.330 3.470 708,391 -0.03(-0.86%)
Apr 09, 2020 3.360 3.570 3.360 3.500 855,400 +0.08(+2.34%)
Apr 08, 2020 3.430 3.450 3.320 3.420 868,913 +0.01(+0.29%)
Apr 07, 2020 3.400 3.525 3.380 3.410 752,935 +0.04(+1.19%)
Apr 06, 2020 3.350 3.420 3.340 3.370 479,392 +0.07(+2.12%)
Apr 03, 2020 3.300 3.380 3.260 3.300 376,600 -0.03(-0.90%)
Apr 02, 2020 3.280 3.420 3.260 3.330 496,308 +0.02(+0.60%)
Apr 01, 2020 3.260 3.380 3.260 3.310 642,411 -0.05(-1.49%)
Mar 31, 2020 3.320 3.500 3.300 3.360 421,324 +0.08(+2.44%)
Mar 30, 2020 3.250 3.350 3.170 3.280 361,742 +0.02(+0.61%)
Mar 27, 2020 3.300 3.330 3.217 3.260 701,600 -0.11(-3.26%)
Mar 26, 2020 3.400 3.530 3.350 3.370 841,289 -0.12(-3.44%)
Mar 25, 2020 3.360 3.500 3.330 3.490 785,460 +0.14(+4.18%)
Mar 24, 2020 3.450 3.540 3.310 3.350 848,506 +0.06(+1.82%)
Mar 23, 2020 3.320 3.360 3.160 3.290 785,230 -0.10(-2.95%)
Mar 20, 2020 3.360 3.440 3.210 3.390 1,176,000 +0.08(+2.42%)
Mar 19, 2020 3.050 3.350 3.050 3.310 825,301 +0.12(+3.76%)
Mar 18, 2020 3.410 3.480 3.000 3.190 1,487,994 -0.33(-9.38%)
Mar 17, 2020 3.600 3.645 3.250 3.520 1,349,379 +0.06(+1.73%)
Mar 16, 2020 3.700 3.760 3.450 3.460 1,070,302 -0.56(-13.93%)
Mar 13, 2020 4.050 4.080 3.760 4.020 1,438,500 +0.11(+2.81%)
Mar 12, 2020 3.740 3.960 3.530 3.910 1,799,562 -0.08(-2.01%)
Mar 11, 2020 3.900 4.065 3.860 3.990 1,830,266 -0.02(-0.50%)
Mar 10, 2020 4.100 4.110 3.890 4.010 1,492,336 +0.13(+3.35%)
Mar 09, 2020 3.900 4.430 3.800 3.880 4,827,365 +0.03(+0.78%)
Mar 06, 2020 3.900 3.940 3.800 3.850 845,500 -0.09(-2.28%)
Mar 05, 2020 4.050 4.050 3.930 3.940 478,730 -0.11(-2.72%)
Mar 04, 2020 4.020 4.060 3.970 4.050 474,375 +0.01(+0.25%)
Mar 03, 2020 4.020 4.120 3.940 4.040 923,819 -0.02(-0.49%)
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.