Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chegg Inc (NY: CHGG )

4.380 -0.220 (-4.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 90.33 90.33 90.33 1,331,695 -0.24(-0.26%)
Dec 30, 2020 89.23 91.75 88.91 90.57 1,331,695 +2.04(+2.30%)
Dec 29, 2020 92.22 92.54 87.07 88.53 1,487,979 -3.18(-3.47%)
Dec 28, 2020 93.19 93.69 90.32 91.71 1,251,068 -0.70(-0.76%)
Dec 24, 2020 92.47 93.87 91.65 92.41 561,000 -0.67(-0.72%)
Dec 23, 2020 93.61 94.49 92.03 93.08 1,467,469 -0.81(-0.86%)
Dec 22, 2020 91.05 95.20 90.32 93.89 2,856,997 +3.28(+3.62%)
Dec 21, 2020 87.95 90.89 86.57 90.61 3,224,066 +3.11(+3.55%)
Dec 18, 2020 87.50 88.77 86.30 87.50 2,107,800 +0.02(+0.02%)
Dec 17, 2020 87.78 88.71 86.26 87.48 2,115,043 +0.46(+0.53%)
Dec 16, 2020 85.72 87.81 85.51 87.02 1,573,277 +1.36(+1.59%)
Dec 15, 2020 83.54 86.30 82.86 85.66 1,709,539 +2.20(+2.64%)
Dec 14, 2020 81.27 84.33 81.00 83.46 1,701,697 +1.51(+1.84%)
Dec 11, 2020 80.96 82.75 80.07 81.95 1,535,200 +1.38(+1.71%)
Dec 10, 2020 78.30 81.37 78.00 80.57 2,193,526 +2.13(+2.72%)
Dec 09, 2020 79.80 81.87 77.62 78.44 1,781,856 -0.87(-1.10%)
Dec 08, 2020 79.00 79.77 77.79 79.31 1,025,426 +0.83(+1.06%)
Dec 07, 2020 76.94 78.94 76.24 78.48 1,320,380 +2.54(+3.34%)
Dec 04, 2020 76.18 76.97 75.30 75.94 1,155,800 -0.19(-0.25%)
Dec 03, 2020 75.55 78.28 75.50 76.13 1,555,627 +0.10(+0.13%)
Dec 02, 2020 77.67 77.94 75.46 76.03 1,742,798 -2.37(-3.02%)
Dec 01, 2020 78.50 78.80 76.38 78.40 1,619,755 +0.47(+0.60%)
Nov 30, 2020 77.43 78.49 75.26 77.93 2,911,908 +2.92(+3.89%)
Nov 27, 2020 73.50 75.25 72.75 75.01 1,290,400 +2.44(+3.36%)
Nov 25, 2020 69.44 73.32 68.46 72.57 3,977,900 +3.84(+5.59%)
Nov 24, 2020 70.70 71.49 68.10 68.73 1,995,310 -2.60(-3.65%)
Nov 23, 2020 70.83 71.74 70.42 71.33 2,399,659 +0.31(+0.44%)
Nov 20, 2020 70.99 72.75 70.42 71.02 2,092,100 +0.45(+0.64%)
Nov 19, 2020 69.59 71.56 69.59 70.57 2,044,683 +1.53(+2.22%)
Nov 18, 2020 68.05 70.00 67.10 69.04 2,092,415 +0.99(+1.45%)
Nov 17, 2020 68.48 69.03 66.90 68.05 2,325,480 +0.15(+0.22%)
Nov 16, 2020 67.79 70.39 67.28 67.90 2,562,230 -2.49(-3.54%)
Nov 13, 2020 70.97 71.89 69.59 70.39 1,413,200 -0.36(-0.51%)
Nov 12, 2020 70.00 72.38 70.00 70.75 2,315,845 +1.07(+1.54%)
Nov 11, 2020 67.85 71.09 67.58 69.68 2,920,233 +3.59(+5.43%)
Nov 10, 2020 68.47 68.99 64.80 66.09 3,599,930 -3.42(-4.92%)
Nov 09, 2020 71.51 71.92 65.28 69.51 4,495,143 -7.72(-10.00%)
Nov 06, 2020 77.03 77.91 75.00 77.23 1,216,400 -0.77(-0.99%)
Nov 05, 2020 78.25 78.99 77.06 78.00 1,489,246 +1.40(+1.83%)
Nov 04, 2020 75.28 77.59 73.80 76.60 1,673,679 +3.43(+4.69%)
Nov 03, 2020 73.66 74.47 72.51 73.17 1,135,354 +0.29(+0.40%)
Nov 02, 2020 74.85 75.52 71.92 72.88 1,528,830 -0.56(-0.76%)
Oct 30, 2020 74.47 75.71 72.54 73.44 2,258,100 -1.40(-1.87%)
Oct 29, 2020 76.80 76.90 74.39 74.84 1,487,648 -1.33(-1.75%)
Oct 28, 2020 75.66 77.23 74.76 76.17 2,349,020 -0.94(-1.22%)
Oct 27, 2020 80.34 82.24 75.82 77.11 8,558,591 -9.58(-11.05%)
Oct 26, 2020 87.03 89.99 84.80 86.69 3,900,600 -0.07(-0.08%)
Oct 23, 2020 86.09 87.00 85.23 86.76 1,905,400 +0.21(+0.24%)
Oct 22, 2020 86.17 88.72 84.57 86.55 2,422,738 +0.47(+0.55%)
Oct 21, 2020 88.33 89.08 85.20 86.08 1,696,142 -0.94(-1.08%)
Oct 20, 2020 86.53 88.24 85.86 87.02 1,227,756 +0.68(+0.79%)
Oct 19, 2020 85.50 88.27 85.33 86.34 1,378,309 +1.95(+2.31%)
Oct 16, 2020 85.20 85.93 84.34 84.39 1,289,500 +0.33(+0.39%)
Oct 15, 2020 82.25 84.58 81.91 84.06 1,650,239 +0.06(+0.07%)
Oct 14, 2020 85.22 86.00 83.20 84.00 1,580,850 -1.84(-2.14%)
Oct 13, 2020 83.47 86.23 83.11 85.84 2,436,236 +2.99(+3.61%)
Oct 12, 2020 82.42 83.16 81.23 82.85 1,437,524 +1.47(+1.81%)
Oct 09, 2020 80.10 82.25 79.91 81.38 951,400 +1.44(+1.80%)
Oct 08, 2020 80.04 81.17 78.79 79.94 1,497,770 +0.22(+0.28%)
Oct 07, 2020 77.01 80.04 76.99 79.72 1,894,181 +3.55(+4.66%)
Oct 06, 2020 75.26 78.00 75.02 76.17 1,770,586 +1.41(+1.89%)
Oct 05, 2020 72.77 75.14 71.54 74.76 1,942,820 +2.19(+3.02%)
Oct 02, 2020 73.05 74.48 72.22 72.57 1,298,800 -1.94(-2.60%)
Oct 01, 2020 72.44 74.71 71.99 74.51 1,519,138 +3.07(+4.30%)
Sep 30, 2020 71.47 72.56 70.45 71.44 1,367,089 -0.25(-0.35%)
Sep 29, 2020 70.86 72.15 70.23 71.69 981,127 +0.90(+1.27%)
Sep 28, 2020 70.24 71.96 70.00 70.79 1,632,421 +1.13(+1.62%)
Sep 25, 2020 68.30 70.27 67.89 69.66 1,026,100 +1.72(+2.53%)
Sep 24, 2020 69.17 69.69 66.81 67.94 1,802,642 -2.01(-2.87%)
Sep 23, 2020 68.52 71.52 68.46 69.95 2,200,049 +1.46(+2.13%)
Sep 22, 2020 67.54 68.62 64.90 68.49 3,866,817 +0.44(+0.65%)
Sep 21, 2020 63.76 68.22 63.75 68.05 4,983,010 +3.95(+6.16%)
Sep 18, 2020 66.03 66.37 62.84 64.10 2,394,300 -1.16(-1.78%)
Sep 17, 2020 65.08 65.54 63.56 65.26 1,801,623 -0.97(-1.46%)
Sep 16, 2020 66.92 67.59 65.27 66.23 1,649,377 -0.16(-0.24%)
Sep 15, 2020 66.90 67.14 65.25 66.39 1,741,429 +0.38(+0.58%)
Sep 14, 2020 66.59 66.59 64.60 66.01 1,456,193 +0.36(+0.55%)
Sep 11, 2020 66.50 67.44 64.70 65.65 2,096,400 +0.12(+0.18%)
Sep 10, 2020 68.27 69.15 64.91 65.53 2,035,733 -2.49(-3.66%)
Sep 09, 2020 67.12 68.83 66.14 68.02 2,343,386 +2.01(+3.04%)
Sep 08, 2020 65.88 68.33 64.72 66.01 2,494,471 -1.93(-2.84%)
Sep 04, 2020 68.95 69.76 63.52 67.94 4,104,000 -1.96(-2.80%)
Sep 03, 2020 76.10 76.36 68.30 69.90 5,064,632 -8.06(-10.34%)
Sep 02, 2020 77.73 78.29 74.13 77.96 4,180,526 +1.38(+1.80%)
Sep 01, 2020 74.75 77.42 74.58 76.58 2,537,797 +2.84(+3.85%)
Aug 31, 2020 73.25 73.96 71.90 73.74 4,158,567 +0.78(+1.07%)
Aug 28, 2020 75.63 75.91 72.77 72.96 2,229,900 -2.24(-2.98%)
Aug 27, 2020 75.93 76.14 73.80 75.20 2,352,250 -1.14(-1.49%)
Aug 26, 2020 76.23 76.98 75.01 76.34 2,744,164 +0.86(+1.14%)
Aug 25, 2020 72.85 75.78 72.63 75.48 3,175,180 +2.02(+2.75%)
Aug 24, 2020 78.19 78.67 72.05 73.46 5,308,655 -4.33(-5.57%)
Aug 21, 2020 78.30 79.01 77.13 77.79 2,923,900 -0.11(-0.14%)
Aug 20, 2020 77.37 78.00 76.23 77.90 3,488,511 +0.28(+0.36%)
Aug 19, 2020 77.37 78.94 75.69 77.62 5,795,611 -0.60(-0.77%)
Aug 18, 2020 81.77 82.07 76.46 78.22 5,179,878 -1.49(-1.87%)
Aug 17, 2020 78.44 79.94 77.89 79.71 2,177,370 +2.57(+3.33%)
Aug 14, 2020 77.01 78.00 76.10 77.14 1,306,400 +0.28(+0.36%)
Aug 13, 2020 74.09 79.11 74.04 76.86 3,296,427 +2.36(+3.17%)
Aug 12, 2020 77.25 77.62 73.93 74.50 5,135,470 -2.46(-3.20%)
Aug 11, 2020 79.91 80.15 76.40 76.96 4,343,355 -4.57(-5.61%)
Aug 10, 2020 87.90 88.32 79.80 81.53 3,888,100 -5.45(-6.27%)
Aug 07, 2020 85.07 89.82 84.84 86.98 4,262,000 +2.16(+2.55%)
Aug 06, 2020 85.61 86.48 83.34 84.82 2,329,186 -0.29(-0.34%)
Aug 05, 2020 85.44 86.28 83.52 85.11 2,754,609 -0.07(-0.08%)
Aug 04, 2020 86.92 87.88 80.46 85.18 9,733,346 -0.75(-0.87%)
Aug 03, 2020 84.60 87.97 83.22 85.93 9,508,273 +4.96(+6.13%)
Jul 31, 2020 80.00 81.03 78.36 80.97 3,304,500 +2.51(+3.20%)
Jul 30, 2020 74.62 79.25 74.50 78.46 2,879,395 +3.47(+4.63%)
Jul 29, 2020 74.41 75.45 73.56 74.99 2,534,459 +2.15(+2.95%)
Jul 28, 2020 74.38 74.46 72.55 72.84 2,467,610 -1.46(-1.97%)
Jul 27, 2020 74.30 75.15 73.13 74.30 1,161,669 +0.88(+1.20%)
Jul 24, 2020 73.46 74.22 71.41 73.42 1,896,000 -1.21(-1.62%)
Jul 23, 2020 77.05 79.09 73.16 74.63 2,950,762 -1.37(-1.80%)
Jul 22, 2020 76.58 77.23 74.89 76.00 1,212,586 -0.58(-0.76%)
Jul 21, 2020 77.01 77.64 75.96 76.58 2,405,103 -0.36(-0.47%)
Jul 20, 2020 73.50 77.90 73.50 76.94 2,906,109 +3.94(+5.40%)
Jul 17, 2020 71.85 73.50 71.02 73.00 1,758,100 +2.00(+2.82%)
Jul 16, 2020 70.00 71.63 69.07 71.00 1,574,504 +0.09(+0.13%)
Jul 15, 2020 69.02 71.24 68.00 70.91 1,954,931 +1.71(+2.47%)
Jul 14, 2020 70.00 71.42 67.07 69.20 3,067,431 -1.26(-1.79%)
Jul 13, 2020 77.12 77.42 70.06 70.46 4,824,921 -4.56(-6.08%)
Jul 10, 2020 73.90 75.24 73.01 75.02 2,394,200 +2.21(+3.04%)
Jul 09, 2020 74.00 74.00 71.21 72.81 2,076,819 +0.02(+0.03%)
Jul 08, 2020 71.74 73.78 71.14 72.79 2,143,010 +1.55(+2.18%)
Jul 07, 2020 71.00 72.45 69.64 71.24 2,778,608 -0.03(-0.04%)
Jul 06, 2020 71.34 72.75 70.33 71.27 4,497,275 +1.07(+1.52%)
Jul 02, 2020 69.00 71.24 68.17 70.20 4,315,200 +2.12(+3.11%)
Jul 01, 2020 67.26 68.92 66.12 68.08 2,222,826 +0.82(+1.22%)
Jun 30, 2020 66.24 68.19 66.20 67.26 2,762,647 +0.53(+0.79%)
Jun 29, 2020 65.70 68.28 63.69 66.73 3,897,031 +1.31(+2.00%)
Jun 26, 2020 64.85 66.21 64.29 65.42 15,315,300 +0.47(+0.72%)
Jun 25, 2020 64.50 65.00 62.52 64.95 4,043,066 +0.80(+1.25%)
Jun 24, 2020 66.16 67.28 62.60 64.15 3,539,046 -2.57(-3.85%)
Jun 23, 2020 70.14 70.42 66.54 66.72 4,236,047 -3.11(-4.45%)
Jun 22, 2020 69.27 70.57 66.92 69.83 5,300,529 +2.02(+2.98%)
Jun 19, 2020 64.44 69.05 63.85 67.81 7,674,700 +4.70(+7.45%)
Jun 18, 2020 63.67 64.50 61.90 63.11 2,229,125 -0.76(-1.19%)
Jun 17, 2020 62.15 64.78 61.62 63.87 5,303,559 +3.48(+5.76%)
Jun 16, 2020 60.36 61.00 57.98 60.39 2,872,375 +1.02(+1.72%)
Jun 15, 2020 57.43 59.87 56.90 59.37 3,074,743 +2.47(+4.34%)
Jun 12, 2020 58.22 58.22 54.85 56.90 2,583,400 +0.08(+0.14%)
Jun 11, 2020 57.92 59.79 56.18 56.82 2,547,857 -2.02(-3.43%)
Jun 10, 2020 57.05 60.03 56.84 58.84 3,186,541 +1.94(+3.41%)
Jun 09, 2020 58.31 58.72 56.49 56.90 2,041,140 -0.84(-1.45%)
Jun 08, 2020 57.58 57.91 55.86 57.74 3,748,117 -0.80(-1.37%)
Jun 05, 2020 57.95 59.53 57.08 58.54 2,499,200 +0.20(+0.34%)
Jun 04, 2020 60.86 61.27 57.71 58.34 3,159,664 -3.06(-4.98%)
Jun 03, 2020 62.30 62.81 58.51 61.40 3,521,311 -1.16(-1.85%)
Jun 02, 2020 62.68 65.39 62.00 62.56 3,467,028 +0.13(+0.21%)
Jun 01, 2020 61.80 63.82 61.08 62.43 4,471,829 +1.35(+2.21%)
May 29, 2020 60.64 62.07 59.54 61.08 2,525,400 +0.61(+1.01%)
May 28, 2020 60.56 63.85 60.05 60.47 3,594,068 -0.27(-0.44%)
May 27, 2020 61.94 62.11 55.70 60.74 4,239,426 -1.36(-2.19%)
May 26, 2020 65.75 65.96 61.82 62.10 2,413,394 -2.81(-4.33%)
May 22, 2020 64.23 65.99 63.35 64.91 2,491,700 +2.12(+3.38%)
May 21, 2020 63.55 64.26 61.58 62.79 2,039,111 -0.22(-0.35%)
May 20, 2020 62.34 63.22 61.67 63.01 2,410,879 +1.98(+3.24%)
May 19, 2020 62.55 63.51 61.00 61.03 2,898,961 -1.17(-1.88%)
May 18, 2020 66.19 66.87 61.44 62.20 5,423,297 -4.46(-6.69%)
May 15, 2020 64.92 67.98 64.36 66.66 3,493,300 +1.36(+2.08%)
May 14, 2020 64.03 66.87 62.55 65.30 4,377,256 +0.49(+0.76%)
May 13, 2020 63.18 66.40 62.32 64.81 5,670,844 +2.90(+4.68%)
May 12, 2020 61.47 65.42 60.41 61.91 4,287,161 +0.74(+1.21%)
May 11, 2020 62.49 63.90 61.15 61.17 3,645,346 -1.96(-3.10%)
May 08, 2020 59.93 63.50 59.23 63.13 5,958,800 +3.74(+6.30%)
May 07, 2020 60.49 60.65 58.11 59.39 5,132,508 -1.01(-1.67%)
May 06, 2020 58.66 62.11 57.30 60.40 16,077,214 +2.48(+4.28%)
May 05, 2020 53.60 61.33 53.00 57.92 38,510,524 +14.13(+32.27%)
May 04, 2020 41.93 44.31 41.24 43.79 3,542,888 +1.43(+3.38%)
May 01, 2020 41.87 42.45 41.65 42.36 2,447,600 -0.39(-0.91%)
Apr 30, 2020 41.67 43.24 41.53 42.75 1,449,120 +0.73(+1.74%)
Apr 29, 2020 41.82 42.69 40.20 42.02 1,902,045 +0.87(+2.11%)
Apr 28, 2020 42.70 43.29 40.77 41.15 2,494,471 -0.70(-1.67%)
Apr 27, 2020 40.14 42.29 40.01 41.85 1,501,013 +2.38(+6.03%)
Apr 24, 2020 38.32 39.59 37.92 39.47 1,301,600 +1.65(+4.36%)
Apr 23, 2020 36.84 38.02 36.57 37.82 1,402,539 +1.02(+2.77%)
Apr 22, 2020 36.71 37.27 36.50 36.80 1,314,765 +1.14(+3.20%)
Apr 21, 2020 36.01 36.40 34.93 35.66 1,106,230 -0.76(-2.09%)
Apr 20, 2020 36.18 37.34 36.18 36.42 1,228,811 -0.33(-0.90%)
Apr 17, 2020 36.65 37.44 36.02 36.75 1,439,200 +0.88(+2.45%)
Apr 16, 2020 36.90 38.55 34.94 35.87 2,871,163 -3.88(-9.76%)
Apr 15, 2020 38.98 40.04 38.50 39.75 1,830,684 +0.09(+0.23%)
Apr 14, 2020 38.57 40.28 38.42 39.66 3,118,966 +1.56(+4.09%)
Apr 13, 2020 37.66 38.35 36.02 38.10 1,342,641 +0.45(+1.20%)
Apr 09, 2020 37.23 37.69 36.10 37.65 1,684,800 +0.81(+2.20%)
Apr 08, 2020 35.75 37.32 35.50 36.84 2,088,141 +1.71(+4.87%)
Apr 07, 2020 35.67 36.96 34.91 35.13 1,657,580 +0.20(+0.57%)
Apr 06, 2020 35.07 35.36 33.55 34.93 1,796,132 +0.68(+1.99%)
Apr 03, 2020 33.51 34.35 32.53 34.25 1,769,300 +0.29(+0.85%)
Apr 02, 2020 33.52 35.37 33.44 33.96 1,627,056 -0.17(-0.50%)
Apr 01, 2020 34.95 35.28 33.77 34.13 1,783,352 -1.65(-4.61%)
Mar 31, 2020 36.13 36.96 34.94 35.78 2,601,781 -0.72(-1.97%)
Mar 30, 2020 36.37 37.50 36.24 36.50 2,215,328 +0.24(+0.66%)
Mar 27, 2020 35.62 37.10 34.55 36.26 1,552,900 -0.40(-1.09%)
Mar 26, 2020 34.54 37.05 34.46 36.66 2,431,162 +2.63(+7.73%)
Mar 25, 2020 33.89 36.50 33.01 34.03 2,477,416 -0.12(-0.35%)
Mar 24, 2020 35.78 36.45 33.46 34.15 2,627,298 +0.01(+0.03%)
Mar 23, 2020 30.13 34.95 29.23 34.14 2,953,489 +4.50(+15.18%)
Mar 20, 2020 30.50 33.48 29.50 29.64 4,135,900 -0.36(-1.20%)
Mar 19, 2020 27.50 31.83 26.52 30.00 2,946,835 +2.29(+8.26%)
Mar 18, 2020 30.24 31.50 25.89 27.71 2,789,627 -4.60(-14.24%)
Mar 17, 2020 31.70 32.56 29.55 32.31 2,950,371 +0.81(+2.57%)
Mar 16, 2020 31.52 35.24 30.90 31.50 2,673,183 -4.60(-12.74%)
Mar 13, 2020 38.08 38.24 34.68 36.10 3,541,000 -0.70(-1.90%)
Mar 12, 2020 34.72 39.91 34.02 36.80 5,339,496 +0.06(+0.16%)
Mar 11, 2020 38.00 38.29 35.68 36.74 2,548,474 -2.23(-5.72%)
Mar 10, 2020 38.44 38.97 36.14 38.97 1,713,947 +1.68(+4.51%)
Mar 09, 2020 37.01 38.86 36.00 37.29 1,941,180 -1.87(-4.78%)
Mar 06, 2020 38.00 39.43 37.63 39.16 1,250,900 +0.20(+0.51%)
Mar 05, 2020 39.04 40.44 38.40 38.96 1,221,469 -0.83(-2.09%)
Mar 04, 2020 39.86 40.00 38.42 39.79 1,219,522 +0.53(+1.35%)
Mar 03, 2020 40.47 40.71 38.24 39.26 1,684,450 -1.49(-3.66%)
Mar 02, 2020 39.41 40.75 38.98 40.75 1,853,271 +1.54(+3.93%)
Feb 28, 2020 38.32 39.62 37.88 39.21 1,751,900 +0.20(+0.51%)
Feb 27, 2020 36.66 39.91 35.88 39.01 2,906,239 +1.75(+4.70%)
Feb 26, 2020 37.65 38.63 37.07 37.26 1,860,066 -0.28(-0.75%)
Feb 25, 2020 38.97 38.97 37.01 37.54 1,338,400 -1.20(-3.10%)
Feb 24, 2020 38.51 39.09 38.09 38.74 1,731,369 -1.29(-3.22%)
Feb 21, 2020 40.49 40.49 39.48 40.03 1,013,800 -0.54(-1.33%)
Feb 20, 2020 40.89 40.97 40.10 40.57 1,188,846 -0.40(-0.98%)
Feb 19, 2020 40.86 41.54 40.70 40.97 1,196,162 +0.25(+0.61%)
Feb 18, 2020 40.11 40.88 39.87 40.72 1,666,354 +0.64(+1.60%)
Feb 14, 2020 39.96 40.33 39.63 40.08 1,875,300 +0.18(+0.45%)
Feb 13, 2020 39.74 40.20 39.40 39.90 5,400,357 -0.18(-0.45%)
Feb 12, 2020 41.19 41.87 39.03 40.08 3,331,253 -0.83(-2.03%)
Feb 11, 2020 43.09 43.38 40.54 40.91 4,619,174 -3.70(-8.29%)
Feb 10, 2020 43.00 44.90 42.78 44.61 3,834,058 +1.90(+4.45%)
Feb 07, 2020 42.74 43.03 42.17 42.71 2,755,100 -0.14(-0.33%)
Feb 06, 2020 42.42 43.47 42.24 42.85 1,510,103 +0.61(+1.44%)
Feb 05, 2020 42.95 43.26 42.07 42.24 915,970 -0.39(-0.91%)
Feb 04, 2020 42.27 43.28 42.27 42.63 971,049 +0.88(+2.11%)
Feb 03, 2020 41.42 42.05 41.42 41.75 917,311 +0.52(+1.26%)
Jan 31, 2020 41.87 42.11 40.96 41.23 1,197,300 -0.47(-1.13%)
Jan 30, 2020 40.81 41.72 40.77 41.70 1,057,782 +0.33(+0.80%)
Jan 29, 2020 42.14 42.37 41.34 41.37 1,032,234 -0.99(-2.34%)
Jan 28, 2020 42.80 42.82 42.15 42.36 920,360 -0.07(-0.16%)
Jan 27, 2020 41.72 42.59 41.06 42.43 1,434,767 -0.29(-0.68%)
Jan 24, 2020 43.00 43.49 42.26 42.72 1,490,300 -0.22(-0.51%)
Jan 23, 2020 42.50 43.14 42.16 42.94 1,269,624 +0.00(+0.00%)
Jan 22, 2020 43.48 43.87 42.93 42.94 747,125 -0.07(-0.16%)
Jan 21, 2020 43.40 43.43 42.67 43.01 1,563,619 -0.32(-0.74%)
Jan 17, 2020 43.04 43.53 42.47 43.33 2,066,800 +0.61(+1.43%)
Jan 16, 2020 41.68 42.73 41.60 42.72 1,694,679 +1.34(+3.24%)
Jan 15, 2020 41.41 42.19 41.32 41.38 1,107,627 -0.08(-0.19%)
Jan 14, 2020 41.23 41.88 40.84 41.46 1,071,720 +0.25(+0.61%)
Jan 13, 2020 40.50 41.65 40.29 41.21 1,056,844 +0.97(+2.41%)
Jan 10, 2020 40.46 40.74 40.12 40.24 832,400 -0.25(-0.62%)
Jan 09, 2020 40.53 40.68 40.27 40.49 1,246,897 +0.39(+0.97%)
Jan 08, 2020 39.44 40.38 39.38 40.10 1,352,928 +0.66(+1.67%)
Jan 07, 2020 38.88 39.96 38.66 39.44 2,141,247 +0.56(+1.44%)
Jan 06, 2020 38.08 39.12 37.96 38.88 690,629 +0.57(+1.49%)
Jan 03, 2020 38.41 38.61 37.89 38.31 664,400 -0.72(-1.84%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.