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: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2015 8.180 8.400 8.145 8.310 2,035,294 +0.15(+1.84%)
Jul 30, 2015 8.070 8.190 8.030 8.160 320,752 +0.06(+0.74%)
Jul 29, 2015 8.120 8.150 8.040 8.100 390,251 -0.01(-0.12%)
Jul 28, 2015 8.060 8.120 7.970 8.110 419,120 +0.09(+1.12%)
Jul 27, 2015 7.960 8.040 7.910 8.020 455,065 -0.03(-0.37%)
Jul 24, 2015 8.040 8.110 7.910 8.050 731,622 -0.01(-0.12%)
Jul 23, 2015 8.150 8.250 8.020 8.060 394,450 -0.06(-0.74%)
Jul 22, 2015 8.120 8.300 8.060 8.120 272,395 -0.04(-0.49%)
Jul 21, 2015 8.140 8.310 8.090 8.160 347,998 +0.03(+0.37%)
Jul 20, 2015 8.130 8.270 8.000 8.130 420,324 +0.02(+0.25%)
Jul 17, 2015 8.230 8.280 8.050 8.110 399,763 -0.14(-1.70%)
Jul 16, 2015 8.320 8.340 8.060 8.250 371,894 -0.01(-0.12%)
Jul 15, 2015 8.300 8.420 8.240 8.260 395,859 -0.09(-1.08%)
Jul 14, 2015 8.300 8.400 8.290 8.350 457,788 +0.05(+0.60%)
Jul 13, 2015 8.300 8.350 8.190 8.300 502,256 +0.00(+0.00%)
Jul 10, 2015 8.220 8.450 8.080 8.300 652,537 +0.20(+2.47%)
Jul 09, 2015 7.980 8.270 7.830 8.100 1,177,375 +0.41(+5.33%)
Jul 08, 2015 7.620 7.740 7.590 7.690 350,379 -0.01(-0.13%)
Jul 07, 2015 7.890 7.890 7.610 7.700 381,143 -0.19(-2.41%)
Jul 06, 2015 7.640 7.900 7.570 7.890 445,463 +0.17(+2.20%)
Jul 02, 2015 7.690 7.720 7.720 7.720 302,500 +0.07(+0.92%)
Jul 01, 2015 7.870 7.870 7.565 7.650 612,224 -0.19(-2.42%)
Jun 30, 2015 7.630 7.845 7.520 7.840 900,136 +0.27(+3.57%)
Jun 29, 2015 7.800 7.800 7.520 7.570 685,169 -0.27(-3.44%)
Jun 26, 2015 7.900 7.910 7.650 7.840 1,146,335 -0.04(-0.51%)
Jun 25, 2015 7.930 7.930 7.790 7.880 238,468 -0.02(-0.25%)
Jun 24, 2015 7.990 8.000 7.870 7.900 258,096 -0.07(-0.88%)
Jun 23, 2015 7.950 8.090 7.900 7.970 364,594 +0.04(+0.50%)
Jun 22, 2015 7.970 8.010 7.850 7.930 305,665 -0.01(-0.13%)
Jun 19, 2015 8.010 8.010 7.750 7.940 857,856 -0.02(-0.25%)
Jun 18, 2015 7.870 7.970 7.840 7.960 441,764 +0.13(+1.66%)
Jun 17, 2015 7.990 8.040 7.800 7.830 300,796 -0.13(-1.63%)
Jun 16, 2015 7.950 7.990 7.830 7.960 397,635 -0.01(-0.13%)
Jun 15, 2015 7.620 7.990 7.520 7.970 759,724 +0.28(+3.64%)
Jun 12, 2015 7.770 7.850 7.640 7.690 1,584,573 -0.08(-1.03%)
Jun 11, 2015 7.880 7.930 7.740 7.770 913,424 -0.08(-1.02%)
Jun 10, 2015 7.790 7.935 7.790 7.850 2,214,976 +0.15(+1.95%)
Jun 09, 2015 7.730 7.840 7.640 7.700 903,694 -0.05(-0.65%)
Jun 08, 2015 7.850 7.960 7.720 7.750 787,684 -0.13(-1.65%)
Jun 05, 2015 7.720 7.930 7.680 7.880 1,107,186 +0.23(+3.01%)
Jun 04, 2015 7.720 7.800 7.600 7.650 1,042,246 -0.19(-2.42%)
Jun 03, 2015 7.800 8.000 7.780 7.840 1,009,237 +0.06(+0.77%)
Jun 02, 2015 7.550 7.870 7.550 7.780 776,421 +0.19(+2.50%)
Jun 01, 2015 7.600 7.730 7.520 7.590 548,936 -0.02(-0.26%)
May 29, 2015 7.750 7.750 7.510 7.610 459,832 -0.17(-2.19%)
May 28, 2015 7.780 7.890 7.740 7.780 721,958 -0.01(-0.13%)
May 27, 2015 7.700 7.880 7.620 7.790 520,369 +0.11(+1.43%)
May 26, 2015 7.810 7.810 7.650 7.680 361,382 -0.14(-1.79%)
May 22, 2015 7.910 7.820 7.820 7.820 210,400 -0.12(-1.51%)
May 21, 2015 7.950 7.990 7.900 7.940 275,807 -0.03(-0.38%)
May 20, 2015 8.000 8.000 7.830 7.970 257,707 +0.00(+0.00%)
May 19, 2015 7.960 8.020 7.870 7.970 473,195 -0.02(-0.25%)
May 18, 2015 8.180 8.200 7.990 7.990 647,750 -0.19(-2.32%)
May 15, 2015 8.190 8.230 8.120 8.180 306,437 -0.04(-0.49%)
May 14, 2015 8.640 8.650 8.210 8.220 499,142 -0.37(-4.31%)
May 13, 2015 8.520 8.680 8.520 8.590 1,079,937 -0.05(-0.58%)
May 12, 2015 8.620 8.650 8.390 8.640 712,823 -0.04(-0.46%)
May 11, 2015 8.440 8.770 8.411 8.680 808,884 +0.18(+2.12%)
May 08, 2015 8.540 8.720 8.330 8.500 928,031 -0.07(-0.82%)
May 07, 2015 8.040 8.620 7.630 8.570 4,028,020 +1.15(+15.50%)
May 06, 2015 7.320 7.460 7.250 7.420 687,074 +0.15(+2.06%)
May 05, 2015 7.360 7.400 7.200 7.270 403,686 -0.12(-1.62%)
May 04, 2015 7.450 7.560 7.350 7.390 468,310 -0.07(-0.94%)
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.