Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Jun 01, 2020 6.800 7.150 6.800 6.920 364,259 +0.22(+3.28%)
May 29, 2020 6.890 6.890 6.620 6.700 573,500 -0.13(-1.90%)
May 28, 2020 7.290 7.320 6.820 6.830 665,355 -0.48(-6.57%)
May 27, 2020 7.280 7.480 7.200 7.310 577,286 +0.07(+0.97%)
May 26, 2020 7.200 7.490 7.180 7.240 633,149 +0.24(+3.43%)
May 22, 2020 7.590 7.626 6.980 7.000 653,800 -0.72(-9.33%)
May 21, 2020 7.650 7.860 7.600 7.720 370,550 +0.02(+0.26%)
May 20, 2020 8.290 8.410 7.450 7.700 843,668 -0.38(-4.70%)
May 19, 2020 8.100 8.500 8.020 8.080 362,218 -0.03(-0.37%)
May 18, 2020 8.130 8.500 7.826 8.110 818,271 +0.13(+1.63%)
May 15, 2020 7.430 8.050 7.386 7.980 448,500 +0.52(+6.97%)
May 14, 2020 7.460 7.720 7.200 7.460 571,499 -0.15(-1.97%)
May 13, 2020 8.030 8.100 7.510 7.610 363,652 -0.38(-4.76%)
May 12, 2020 8.140 8.250 7.960 7.990 236,740 -0.19(-2.32%)
May 11, 2020 8.110 8.260 7.840 8.180 308,940 +0.20(+2.51%)
May 08, 2020 7.980 8.280 7.931 7.980 401,600 +0.17(+2.18%)
May 07, 2020 7.460 8.090 7.390 7.810 564,692 +0.36(+4.83%)
May 06, 2020 7.470 7.640 7.310 7.450 288,850 +0.23(+3.19%)
May 05, 2020 7.470 7.780 7.163 7.220 418,754 -0.17(-2.30%)
May 04, 2020 7.440 7.670 7.320 7.390 349,986 -0.10(-1.34%)
May 01, 2020 8.180 8.190 7.360 7.490 680,000 -0.90(-10.73%)
Apr 30, 2020 8.600 8.840 8.160 8.390 590,503 -0.16(-1.87%)
Apr 29, 2020 7.750 8.880 7.750 8.550 1,346,134 +0.83(+10.75%)
Apr 28, 2020 8.080 8.100 7.590 7.720 564,030 -0.25(-3.14%)
Apr 27, 2020 8.050 8.180 7.960 7.970 446,364 -0.04(-0.50%)
Apr 24, 2020 8.100 8.180 8.000 8.010 364,200 -0.07(-0.87%)
Apr 23, 2020 8.130 8.440 8.080 8.080 248,875 +0.02(+0.25%)
Apr 22, 2020 8.300 8.480 8.060 8.060 293,545 -0.14(-1.71%)
Apr 21, 2020 8.060 8.290 7.790 8.200 372,186 -0.09(-1.09%)
Apr 20, 2020 8.420 8.580 8.210 8.290 695,010 -0.37(-4.27%)
Apr 17, 2020 7.010 8.660 7.010 8.660 1,224,600 +1.76(+25.51%)
Apr 16, 2020 6.880 6.920 6.630 6.900 507,397 +0.45(+6.98%)
Apr 15, 2020 6.500 6.500 6.152 6.450 401,148 -0.11(-1.68%)
Apr 14, 2020 6.760 6.920 6.460 6.560 264,566 -0.11(-1.65%)
Apr 13, 2020 6.800 6.880 6.470 6.670 322,851 -0.10(-1.48%)
Apr 09, 2020 6.660 6.955 6.660 6.770 290,900 +0.11(+1.65%)
Apr 08, 2020 6.450 6.950 6.390 6.660 508,158 +0.15(+2.30%)
Apr 07, 2020 6.440 6.690 6.250 6.510 531,050 +0.29(+4.66%)
Apr 06, 2020 6.010 6.380 6.010 6.220 653,407 +0.36(+6.14%)
Apr 03, 2020 6.070 6.200 5.810 5.860 618,800 -0.21(-3.46%)
Apr 02, 2020 5.950 6.170 5.930 6.070 389,198 +0.08(+1.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.