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 )

5.020 +0.060 (+1.21%)
Streaming Delayed Price Updated: 9:31 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 (%)
Aug 31, 2015 7.630 7.630 7.380 7.430 542,470 -0.23(-3.00%)
Aug 28, 2015 7.550 7.680 7.380 7.660 902,179 +0.11(+1.46%)
Aug 27, 2015 7.280 7.550 7.240 7.550 1,134,649 +0.30(+4.14%)
Aug 26, 2015 7.450 7.450 7.030 7.250 718,648 -0.08(-1.09%)
Aug 25, 2015 7.710 7.740 7.320 7.330 1,096,068 -0.17(-2.27%)
Aug 24, 2015 7.300 7.690 7.210 7.500 1,371,547 -0.12(-1.57%)
Aug 21, 2015 7.860 8.110 7.540 7.620 1,181,298 -0.38(-4.75%)
Aug 20, 2015 8.390 8.420 7.940 8.000 1,187,741 -0.48(-5.66%)
Aug 19, 2015 8.570 8.620 8.470 8.480 1,189,416 -0.12(-1.40%)
Aug 18, 2015 8.740 8.810 8.550 8.600 1,395,033 -0.14(-1.60%)
Aug 17, 2015 8.520 8.780 8.430 8.740 843,169 +0.17(+1.98%)
Aug 14, 2015 8.470 8.610 8.470 8.570 479,913 +0.08(+0.94%)
Aug 13, 2015 8.530 8.590 8.305 8.490 993,997 -0.05(-0.59%)
Aug 12, 2015 8.440 8.610 8.380 8.540 877,452 +0.04(+0.47%)
Aug 11, 2015 8.480 8.570 8.250 8.500 2,568,568 -0.06(-0.70%)
Aug 10, 2015 8.410 8.560 8.400 8.560 1,083,199 +0.16(+1.90%)
Aug 07, 2015 8.400 8.470 8.320 8.400 529,696 -0.05(-0.59%)
Aug 06, 2015 8.330 8.540 8.290 8.450 1,756,012 -0.09(-1.05%)
Aug 05, 2015 8.550 8.660 8.500 8.540 956,840 -0.01(-0.12%)
Aug 04, 2015 8.840 8.840 8.410 8.550 2,065,239 -0.05(-0.58%)
Aug 03, 2015 8.330 8.690 8.280 8.600 1,153,988 +0.29(+3.49%)
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%)
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.