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 )

4.960 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, May 9, 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 (%)
Mar 31, 2015 8.010 8.010 7.930 7.950 249,217 -0.05(-0.62%)
Mar 30, 2015 7.990 8.090 7.880 8.000 276,907 +0.01(+0.13%)
Mar 27, 2015 7.970 8.000 7.890 7.990 370,933 +0.00(+0.00%)
Mar 26, 2015 8.090 8.100 7.950 7.990 394,598 -0.16(-1.96%)
Mar 25, 2015 8.430 8.530 8.100 8.150 1,337,302 -0.29(-3.44%)
Mar 24, 2015 8.380 8.470 8.360 8.440 253,163 +0.04(+0.48%)
Mar 23, 2015 8.500 8.560 8.300 8.400 705,357 -0.05(-0.59%)
Mar 20, 2015 8.560 8.570 8.360 8.450 732,868 -0.04(-0.47%)
Mar 19, 2015 8.490 8.550 8.450 8.490 430,242 +0.00(+0.00%)
Mar 18, 2015 8.440 8.590 8.355 8.490 419,787 +0.04(+0.47%)
Mar 17, 2015 8.470 8.500 8.320 8.450 496,820 -0.03(-0.35%)
Mar 16, 2015 8.570 8.610 8.430 8.480 453,401 -0.02(-0.24%)
Mar 13, 2015 8.680 8.745 8.300 8.500 455,577 -0.16(-1.85%)
Mar 12, 2015 8.470 8.750 8.410 8.660 856,333 +0.21(+2.49%)
Mar 11, 2015 8.200 8.560 8.200 8.450 581,426 +0.24(+2.92%)
Mar 10, 2015 8.240 8.320 8.140 8.210 481,279 -0.03(-0.36%)
Mar 09, 2015 8.290 8.355 8.140 8.240 583,939 -0.06(-0.72%)
Mar 06, 2015 8.430 8.600 8.290 8.300 684,580 -0.24(-2.81%)
Mar 05, 2015 8.740 8.750 8.250 8.540 2,291,515 -0.21(-2.40%)
Mar 04, 2015 8.150 8.850 8.090 8.750 2,066,287 +0.55(+6.71%)
Mar 03, 2015 8.210 8.430 8.070 8.200 1,438,022 -0.01(-0.12%)
Mar 02, 2015 8.160 8.265 7.910 8.210 1,301,867 +0.09(+1.11%)
Feb 27, 2015 8.030 8.260 7.950 8.120 1,687,729 +0.13(+1.63%)
Feb 26, 2015 8.350 8.550 7.870 7.990 2,293,256 -0.39(-4.65%)
Feb 25, 2015 8.520 8.550 8.130 8.380 2,388,437 -0.22(-2.56%)
Feb 24, 2015 7.700 8.710 7.430 8.600 9,976,854 +1.85(+27.41%)
Feb 23, 2015 6.450 6.820 6.380 6.750 705,194 +0.31(+4.81%)
Feb 20, 2015 6.600 6.610 6.400 6.440 372,212 -0.17(-2.57%)
Feb 19, 2015 6.510 6.700 6.450 6.610 337,845 +0.10(+1.54%)
Feb 18, 2015 6.550 6.640 6.490 6.510 265,981 -0.01(-0.15%)
Feb 17, 2015 6.470 6.600 6.400 6.520 216,652 +0.08(+1.24%)
Feb 13, 2015 6.500 6.440 6.440 6.440 348,700 -0.06(-0.92%)
Feb 12, 2015 6.530 6.650 6.470 6.500 171,678 +0.01(+0.15%)
Feb 11, 2015 6.600 6.688 6.460 6.490 155,685 -0.13(-1.96%)
Feb 10, 2015 6.750 6.750 6.410 6.620 272,083 -0.07(-1.05%)
Feb 09, 2015 6.670 6.800 6.650 6.690 266,725 -0.01(-0.15%)
Feb 06, 2015 6.710 6.800 6.600 6.700 195,153 -0.03(-0.45%)
Feb 05, 2015 6.770 6.840 6.690 6.730 152,098 -0.03(-0.44%)
Feb 04, 2015 6.700 6.870 6.650 6.760 172,088 +0.03(+0.45%)
Feb 03, 2015 6.640 6.740 6.500 6.730 295,539 +0.14(+2.12%)
Feb 02, 2015 6.640 6.700 6.500 6.590 219,879 -0.04(-0.60%)
Jan 30, 2015 6.610 6.770 6.610 6.630 272,965 -0.03(-0.45%)
Jan 29, 2015 6.800 6.800 6.620 6.660 303,581 -0.10(-1.48%)
Jan 28, 2015 7.110 7.170 6.700 6.760 479,202 -0.34(-4.79%)
Jan 27, 2015 6.940 7.250 6.830 7.100 511,311 +0.09(+1.28%)
Jan 26, 2015 7.100 7.160 6.970 7.010 121,546 -0.12(-1.68%)
Jan 23, 2015 7.000 7.210 6.890 7.130 275,735 +0.14(+2.00%)
Jan 22, 2015 6.650 7.000 6.600 6.990 251,944 +0.39(+5.91%)
Jan 21, 2015 6.600 6.710 6.520 6.600 275,823 -0.06(-0.90%)
Jan 20, 2015 6.700 6.721 6.610 6.660 233,924 -0.05(-0.75%)
Jan 16, 2015 6.640 6.800 6.620 6.710 218,431 +0.02(+0.30%)
Jan 15, 2015 7.000 7.000 6.530 6.690 361,182 -0.31(-4.43%)
Jan 14, 2015 6.750 7.080 6.700 7.000 257,959 +0.16(+2.34%)
Jan 13, 2015 7.090 7.190 6.750 6.840 270,436 -0.21(-2.98%)
Jan 12, 2015 7.140 7.200 6.900 7.050 334,689 -0.04(-0.56%)
Jan 09, 2015 6.990 7.250 6.980 7.090 472,066 +0.09(+1.29%)
Jan 08, 2015 6.940 7.050 6.852 7.000 359,092 +0.13(+1.89%)
Jan 07, 2015 6.840 6.890 6.670 6.870 252,769 +0.04(+0.59%)
Jan 06, 2015 6.800 6.900 6.490 6.830 329,720 +0.04(+0.59%)
Jan 05, 2015 6.960 7.060 6.620 6.790 517,121 -0.21(-3.00%)
Jan 02, 2015 6.950 7.030 6.795 7.000 372,091 +0.09(+1.30%)
Dec 31, 2014 6.900 6.910 6.910 6.910 288,800 +0.03(+0.44%)
Dec 30, 2014 6.990 7.010 6.870 6.880 142,095 -0.11(-1.57%)
Dec 29, 2014 7.020 7.050 6.860 6.990 190,679 -0.02(-0.29%)
Dec 26, 2014 6.900 7.050 6.870 7.010 166,312 +0.10(+1.45%)
Dec 24, 2014 7.000 6.910 6.910 6.910 116,500 -0.08(-1.14%)
Dec 23, 2014 6.950 7.040 6.910 6.990 388,685 +0.08(+1.16%)
Dec 22, 2014 6.630 6.910 6.571 6.910 455,153 +0.30(+4.54%)
Dec 19, 2014 6.560 6.610 6.550 6.610 701,562 +0.01(+0.15%)
Dec 18, 2014 6.700 6.745 6.590 6.600 235,294 +0.00(+0.00%)
Dec 17, 2014 6.350 6.600 6.340 6.600 574,777 +0.24(+3.77%)
Dec 16, 2014 6.450 6.530 6.360 6.360 204,988 -0.08(-1.24%)
Dec 15, 2014 6.420 6.510 6.397 6.440 237,330 +0.03(+0.47%)
Dec 12, 2014 6.370 6.490 6.340 6.410 179,187 -0.06(-0.93%)
Dec 11, 2014 6.500 6.600 6.450 6.470 193,788 -0.01(-0.15%)
Dec 10, 2014 6.480 6.590 6.440 6.480 223,370 -0.02(-0.31%)
Dec 09, 2014 6.140 6.500 6.140 6.500 325,640 +0.28(+4.50%)
Dec 08, 2014 6.350 6.470 6.195 6.220 296,867 -0.19(-2.96%)
Dec 05, 2014 6.450 6.630 6.390 6.410 385,062 -0.04(-0.62%)
Dec 04, 2014 6.370 6.460 6.310 6.450 163,894 +0.10(+1.57%)
Dec 03, 2014 6.480 6.570 6.310 6.350 388,005 -0.14(-2.16%)
Dec 02, 2014 6.400 6.510 6.310 6.490 428,167 +0.11(+1.72%)
Dec 01, 2014 6.750 6.820 6.370 6.380 362,229 -0.38(-5.62%)
Nov 28, 2014 6.940 6.940 6.760 6.760 175,498 -0.14(-2.03%)
Nov 26, 2014 6.760 6.900 6.900 6.900 184,600 +0.10(+1.47%)
Nov 25, 2014 6.800 6.840 6.700 6.800 342,913 -0.01(-0.15%)
Nov 24, 2014 6.770 6.850 6.650 6.810 224,141 +0.05(+0.74%)
Nov 21, 2014 6.700 6.780 6.620 6.760 291,954 +0.20(+3.05%)
Nov 20, 2014 6.400 6.630 6.370 6.560 187,607 +0.12(+1.86%)
Nov 19, 2014 6.640 6.720 6.410 6.440 247,867 -0.24(-3.59%)
Nov 18, 2014 6.580 6.720 6.540 6.680 214,391 +0.10(+1.52%)
Nov 17, 2014 6.900 7.000 6.535 6.580 302,502 -0.32(-4.64%)
Nov 14, 2014 6.900 6.940 6.750 6.900 168,931 +0.04(+0.58%)
Nov 13, 2014 6.960 6.990 6.735 6.860 264,014 -0.07(-1.01%)
Nov 12, 2014 6.960 6.989 6.780 6.930 575,139 -0.06(-0.86%)
Nov 11, 2014 6.920 7.000 6.830 6.990 258,243 +0.06(+0.87%)
Nov 10, 2014 6.710 7.080 6.680 6.930 868,114 +0.21(+3.12%)
Nov 07, 2014 6.750 6.810 6.640 6.720 403,303 -0.03(-0.44%)
Nov 06, 2014 6.600 6.790 6.570 6.750 566,354 +0.09(+1.35%)
Nov 05, 2014 6.340 6.690 6.270 6.660 592,520 +0.34(+5.38%)
Nov 04, 2014 6.350 6.370 6.000 6.320 942,438 -0.25(-3.81%)
Nov 03, 2014 6.690 6.690 6.500 6.570 408,792 -0.08(-1.20%)
Oct 31, 2014 6.440 6.700 6.320 6.650 545,574 +0.35(+5.56%)
Oct 30, 2014 6.090 6.320 6.030 6.300 627,089 +0.18(+2.94%)
Oct 29, 2014 6.270 6.280 6.060 6.120 241,435 -0.14(-2.24%)
Oct 28, 2014 6.110 6.340 6.000 6.260 417,925 +0.19(+3.13%)
Oct 27, 2014 6.140 6.150 6.150 6.070 267,526 -0.08(-1.30%)
Oct 24, 2014 5.840 6.230 5.840 6.150 517,223 +0.32(+5.49%)
Oct 23, 2014 5.960 6.050 5.800 5.830 297,614 -0.06(-1.02%)
Oct 22, 2014 6.000 6.110 5.880 5.890 246,060 -0.12(-2.00%)
Oct 21, 2014 6.150 6.150 5.940 6.010 329,764 -0.10(-1.64%)
Oct 20, 2014 6.010 6.188 6.010 6.110 156,997 +0.06(+0.99%)
Oct 17, 2014 6.460 6.460 6.040 6.050 252,137 -0.32(-5.02%)
Oct 16, 2014 6.330 6.500 6.270 6.370 517,366 -0.06(-0.93%)
Oct 15, 2014 5.860 6.430 5.800 6.430 508,407 +0.45(+7.53%)
Oct 14, 2014 5.810 6.030 5.760 5.980 448,993 +0.22(+3.82%)
Oct 13, 2014 5.770 5.880 5.530 5.760 555,660 +0.00(+0.00%)
Oct 10, 2014 5.920 6.020 5.700 5.760 610,550 -0.23(-3.84%)
Oct 09, 2014 6.140 6.200 5.920 5.990 933,214 -0.15(-2.44%)
Oct 08, 2014 6.090 6.210 6.090 6.140 705,990 +0.04(+0.66%)
Oct 07, 2014 6.230 6.250 6.095 6.100 683,394 -0.18(-2.87%)
Oct 06, 2014 6.420 6.500 6.250 6.280 589,075 -0.12(-1.88%)
Oct 03, 2014 6.320 6.450 6.278 6.400 464,986 +0.15(+2.40%)
Oct 02, 2014 6.180 6.350 6.180 6.250 525,538 +0.08(+1.30%)
Oct 01, 2014 6.240 6.260 6.130 6.170 436,513 -0.07(-1.12%)
Sep 30, 2014 6.310 6.350 6.120 6.240 545,641 -0.09(-1.42%)
Sep 29, 2014 6.100 6.340 6.100 6.330 430,298 +0.18(+2.93%)
Sep 26, 2014 6.150 6.175 6.100 6.150 177,048 +0.01(+0.16%)
Sep 25, 2014 6.240 6.240 6.080 6.140 331,420 -0.11(-1.76%)
Sep 24, 2014 6.110 6.330 6.070 6.250 280,330 +0.16(+2.63%)
Sep 23, 2014 6.130 6.235 6.050 6.090 554,410 -0.06(-0.98%)
Sep 22, 2014 6.450 6.450 6.040 6.150 542,749 -0.33(-5.09%)
Sep 19, 2014 6.580 6.700 6.450 6.480 960,667 -0.10(-1.52%)
Sep 18, 2014 6.590 6.630 6.460 6.580 332,128 +0.00(+0.00%)
Sep 17, 2014 6.500 6.670 6.490 6.580 256,627 +0.09(+1.39%)
Sep 16, 2014 6.400 6.680 6.400 6.490 339,684 +0.09(+1.41%)
Sep 15, 2014 6.560 6.580 6.363 6.400 546,979 -0.18(-2.74%)
Sep 12, 2014 6.770 6.790 6.535 6.580 272,471 -0.18(-2.66%)
Sep 11, 2014 6.570 6.828 6.570 6.760 243,232 +0.14(+2.11%)
Sep 10, 2014 6.610 6.720 6.580 6.620 366,750 +0.01(+0.15%)
Sep 09, 2014 6.850 6.880 6.590 6.610 275,744 -0.26(-3.78%)
Sep 08, 2014 6.770 6.910 6.670 6.870 287,490 +0.09(+1.33%)
Sep 05, 2014 6.610 6.800 6.510 6.780 199,962 +0.13(+1.95%)
Sep 04, 2014 6.520 6.710 6.520 6.650 284,734 +0.16(+2.47%)
Sep 03, 2014 6.750 6.840 6.290 6.490 695,049 -0.25(-3.71%)
Sep 02, 2014 6.940 6.980 6.560 6.740 693,250 -0.17(-2.46%)
Aug 29, 2014 6.840 6.910 6.910 6.910 325,700 +0.11(+1.62%)
Aug 28, 2014 6.840 6.915 6.750 6.800 327,094 -0.04(-0.58%)
Aug 27, 2014 6.900 6.935 6.720 6.840 293,934 -0.03(-0.44%)
Aug 26, 2014 6.990 6.980 6.761 6.870 374,399 -0.11(-1.58%)
Aug 25, 2014 6.890 7.070 6.857 6.980 270,443 +0.13(+1.90%)
Aug 22, 2014 6.950 6.988 6.780 6.850 478,467 -0.12(-1.72%)
Aug 21, 2014 6.950 7.040 6.820 6.970 279,144 -0.01(-0.14%)
Aug 20, 2014 7.320 7.320 6.840 6.980 586,377 -0.38(-5.16%)
Aug 19, 2014 7.320 7.390 7.230 7.360 338,378 +0.03(+0.41%)
Aug 18, 2014 7.240 7.400 7.110 7.330 691,725 +0.15(+2.09%)
Aug 15, 2014 7.010 7.310 7.000 7.180 606,485 +0.25(+3.61%)
Aug 14, 2014 7.020 7.050 6.910 6.930 188,346 -0.10(-1.42%)
Aug 13, 2014 6.900 7.230 6.880 7.030 379,106 +0.19(+2.78%)
Aug 12, 2014 7.100 7.130 6.820 6.840 318,572 -0.28(-3.93%)
Aug 11, 2014 7.010 7.270 7.010 7.120 496,938 +0.09(+1.28%)
Aug 08, 2014 7.090 7.170 7.000 7.030 301,235 -0.12(-1.68%)
Aug 07, 2014 7.340 7.350 7.062 7.150 584,139 -0.20(-2.72%)
Aug 06, 2014 7.020 7.490 6.900 7.350 1,527,666 +0.25(+3.52%)
Aug 05, 2014 6.730 7.460 6.560 7.100 3,709,879 +1.21(+20.54%)
Aug 04, 2014 6.430 6.490 5.830 5.890 1,434,855 -0.55(-8.54%)
Aug 01, 2014 6.480 6.530 6.210 6.440 720,415 +0.01(+0.16%)
Jul 31, 2014 6.290 6.480 6.240 6.430 622,091 +0.06(+0.94%)
Jul 30, 2014 6.400 6.460 6.290 6.370 591,785 +0.03(+0.47%)
Jul 29, 2014 6.300 6.440 6.230 6.340 407,948 +0.03(+0.48%)
Jul 28, 2014 6.080 6.330 6.010 6.310 658,088 +0.26(+4.30%)
Jul 25, 2014 6.000 6.200 5.920 6.050 636,935 +0.07(+1.17%)
Jul 24, 2014 5.950 6.010 5.860 5.980 331,531 +0.06(+1.01%)
Jul 23, 2014 6.060 6.170 5.905 5.920 153,131 -0.14(-2.31%)
Jul 22, 2014 6.080 6.240 6.050 6.060 226,166 -0.02(-0.33%)
Jul 21, 2014 5.980 6.120 5.900 6.080 341,186 +0.06(+1.00%)
Jul 18, 2014 5.810 6.030 5.800 6.020 417,544 +0.20(+3.44%)
Jul 17, 2014 6.120 6.120 5.760 5.820 584,131 -0.31(-5.06%)
Jul 16, 2014 6.400 6.450 5.970 6.130 647,577 -0.22(-3.46%)
Jul 15, 2014 6.500 6.540 6.315 6.350 255,501 -0.17(-2.61%)
Jul 14, 2014 6.560 6.680 6.490 6.520 234,347 +0.02(+0.31%)
Jul 11, 2014 6.500 6.580 6.450 6.500 284,424 +0.00(+0.00%)
Jul 10, 2014 6.450 6.540 6.385 6.500 433,155 -0.06(-0.91%)
Jul 09, 2014 6.550 6.690 6.530 6.560 387,729 +0.01(+0.15%)
Jul 08, 2014 6.720 6.740 6.500 6.550 556,062 -0.21(-3.11%)
Jul 07, 2014 6.820 6.820 6.700 6.760 400,104 -0.08(-1.17%)
Jul 03, 2014 6.830 6.840 6.840 6.840 237,600 +0.02(+0.29%)
Jul 02, 2014 6.780 6.950 6.760 6.820 492,797 +0.05(+0.74%)
Jul 01, 2014 7.080 7.080 6.760 6.770 550,009 -0.27(-3.84%)
Jun 30, 2014 7.290 7.290 6.650 7.040 1,194,350 -0.25(-3.43%)
Jun 27, 2014 7.210 7.330 7.000 7.290 5,144,631 +0.03(+0.41%)
Jun 26, 2014 7.780 7.950 6.580 7.260 2,574,768 -0.55(-7.04%)
Jun 25, 2014 7.720 8.110 7.620 7.810 1,872,414 +0.00(+0.00%)
Jun 24, 2014 7.710 7.980 7.600 7.810 878,788 +0.09(+1.17%)
Jun 23, 2014 7.700 7.780 7.460 7.720 884,285 +0.00(+0.00%)
Jun 20, 2014 7.600 7.770 7.490 7.720 1,223,751 +0.12(+1.58%)
Jun 19, 2014 7.630 7.810 7.400 7.600 718,838 -0.02(-0.26%)
Jun 18, 2014 7.340 7.950 7.240 7.620 1,158,673 +0.24(+3.25%)
Jun 17, 2014 7.310 7.400 6.990 7.380 807,263 +0.08(+1.10%)
Jun 16, 2014 6.400 7.320 6.400 7.300 1,564,569 +0.93(+14.60%)
Jun 13, 2014 6.410 6.480 6.150 6.370 486,703 -0.01(-0.16%)
Jun 12, 2014 6.740 6.795 6.290 6.380 1,050,089 -0.47(-6.86%)
Jun 11, 2014 6.550 6.940 6.340 6.850 436,155 +0.22(+3.32%)
Jun 10, 2014 6.770 7.000 6.590 6.630 1,276,591 +0.35(+5.57%)
Jun 06, 2014 6.000 6.300 5.950 6.280 675,027 +0.28(+4.67%)
Jun 05, 2014 5.890 6.000 5.820 6.000 447,620 +0.11(+1.87%)
Jun 04, 2014 5.820 5.980 5.630 5.890 508,669 +0.08(+1.38%)
Jun 03, 2014 5.500 5.820 5.455 5.810 1,104,156 +0.40(+7.39%)
Jun 02, 2014 5.600 5.600 5.400 5.410 297,032 -0.16(-2.87%)
May 30, 2014 5.610 5.650 5.510 5.570 454,003 -0.04(-0.71%)
May 29, 2014 5.570 5.648 5.450 5.610 365,662 +0.03(+0.54%)
May 28, 2014 5.670 5.670 5.520 5.580 182,973 -0.10(-1.76%)
May 27, 2014 5.550 5.750 5.535 5.680 364,395 +0.17(+3.09%)
May 23, 2014 5.530 5.510 5.510 5.510 400,900 -0.01(-0.18%)
May 22, 2014 5.310 5.560 5.310 5.520 274,586 +0.04(+0.73%)
May 21, 2014 5.340 5.580 5.320 5.480 665,250 +0.14(+2.62%)
May 20, 2014 5.290 5.350 5.170 5.340 675,847 +0.07(+1.33%)
May 19, 2014 5.180 5.310 5.180 5.270 390,422 +0.00(+0.00%)
May 16, 2014 5.030 5.300 5.000 5.270 444,728 +0.03(+0.57%)
May 15, 2014 5.320 5.380 5.168 5.240 184,686 -0.10(-1.87%)
May 14, 2014 5.450 5.490 5.300 5.340 356,483 -0.10(-1.84%)
May 13, 2014 5.300 5.450 5.230 5.440 497,713 +0.13(+2.45%)
May 12, 2014 5.000 5.350 4.820 5.310 1,739,843 +0.10(+1.92%)
May 09, 2014 5.370 5.470 5.160 5.210 584,786 -0.19(-3.52%)
May 08, 2014 5.410 5.640 5.370 5.400 399,995 -0.07(-1.28%)
May 07, 2014 5.880 5.880 5.450 5.470 662,076 -0.43(-7.29%)
May 06, 2014 5.850 5.999 5.812 5.900 436,351 +0.04(+0.68%)
May 05, 2014 5.770 5.980 5.550 5.860 326,367 +0.04(+0.69%)
May 02, 2014 5.600 6.140 5.550 5.820 1,128,483 +0.35(+6.40%)
May 01, 2014 5.310 5.570 5.280 5.470 838,754 +0.20(+3.80%)
Apr 30, 2014 5.390 5.410 5.230 5.270 374,249 -0.13(-2.41%)
Apr 29, 2014 5.500 5.650 5.320 5.400 750,520 +0.15(+2.86%)
Apr 28, 2014 5.350 5.390 5.170 5.250 239,964 -0.06(-1.13%)
Apr 25, 2014 5.210 5.350 5.210 5.310 233,022 +0.07(+1.34%)
Apr 24, 2014 5.320 5.330 5.210 5.240 204,090 +0.01(+0.19%)
Apr 23, 2014 5.270 5.310 5.160 5.230 416,150 -0.04(-0.76%)
Apr 22, 2014 5.240 5.380 5.240 5.270 340,761 +0.02(+0.38%)
Apr 21, 2014 5.500 5.540 5.230 5.250 361,491 -0.25(-4.55%)
Apr 17, 2014 5.380 5.500 5.500 5.500 324,500 +0.14(+2.61%)
Apr 16, 2014 5.290 5.440 5.235 5.360 173,263 +0.14(+2.68%)
Apr 15, 2014 5.680 5.690 4.980 5.220 858,855 -0.41(-7.28%)
Apr 14, 2014 5.730 5.870 5.620 5.630 258,984 -0.09(-1.57%)
Apr 11, 2014 6.070 6.070 5.490 5.720 765,110 -0.43(-6.99%)
Apr 10, 2014 6.550 6.550 6.020 6.150 588,470 -0.39(-5.96%)
Apr 09, 2014 6.600 6.719 6.470 6.540 320,882 +0.00(+0.00%)
Apr 08, 2014 6.490 6.770 6.480 6.540 311,800 +0.02(+0.31%)
Apr 07, 2014 6.800 6.800 6.400 6.520 329,660 -0.29(-4.26%)
Apr 04, 2014 7.120 7.120 6.630 6.810 712,200 -0.28(-3.95%)
Apr 03, 2014 7.200 7.230 7.050 7.090 311,938 -0.16(-2.21%)
Apr 02, 2014 7.310 7.340 7.190 7.250 255,103 -0.02(-0.28%)
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.