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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2017 14.89 15.23 14.72 15.21 948,563 +0.32(+2.15%)
Nov 29, 2017 15.13 15.18 14.80 14.89 925,806 -0.63(-4.06%)
Nov 28, 2017 15.07 15.52 14.98 15.52 1,468,620 +0.46(+3.05%)
Nov 27, 2017 14.88 15.08 14.88 15.06 442,720 +0.15(+1.01%)
Nov 24, 2017 14.78 15.00 14.68 14.91 194,915 +0.19(+1.29%)
Nov 22, 2017 14.70 14.87 14.57 14.72 510,118 +0.06(+0.41%)
Nov 21, 2017 14.40 14.74 14.34 14.66 663,157 +0.33(+2.30%)
Nov 20, 2017 14.71 14.73 14.19 14.33 1,411,002 -0.18(-1.24%)
Nov 17, 2017 14.63 14.94 14.35 14.51 1,074,937 -0.22(-1.49%)
Nov 16, 2017 14.25 14.91 14.23 14.73 703,119 +0.48(+3.37%)
Nov 15, 2017 14.16 14.46 14.02 14.25 892,818 -0.06(-0.42%)
Nov 14, 2017 13.99 14.35 13.86 14.31 993,283 +0.27(+1.92%)
Nov 13, 2017 14.05 14.15 13.80 14.04 622,701 -0.05(-0.35%)
Nov 10, 2017 13.92 14.15 13.86 14.09 620,925 +0.10(+0.71%)
Nov 09, 2017 13.99 14.05 13.79 13.99 736,925 -0.15(-1.06%)
Nov 08, 2017 13.94 14.43 13.85 14.14 960,096 +0.15(+1.07%)
Nov 07, 2017 14.61 14.61 13.75 13.99 1,955,114 -0.62(-4.24%)
Nov 06, 2017 14.74 14.88 14.53 14.61 1,042,340 -0.13(-0.88%)
Nov 03, 2017 14.75 14.97 14.62 14.74 1,067,205 +0.00(+0.00%)
Nov 02, 2017 14.60 15.12 14.52 14.74 1,315,275 +0.13(+0.89%)
Nov 01, 2017 15.64 15.66 14.47 14.61 3,110,702 -0.90(-5.80%)
Oct 31, 2017 15.23 16.18 14.25 15.51 4,117,594 -0.79(-4.85%)
Oct 30, 2017 16.50 16.50 16.11 16.30 1,809,929 -0.18(-1.09%)
Oct 27, 2017 15.86 16.49 15.80 16.48 1,965,015 +0.68(+4.30%)
Oct 26, 2017 15.70 16.00 15.60 15.80 495,119 +0.19(+1.22%)
Oct 25, 2017 15.90 15.98 15.13 15.61 743,032 -0.38(-2.38%)
Oct 24, 2017 15.99 16.10 15.69 15.99 612,200 +0.05(+0.31%)
Oct 23, 2017 15.99 16.16 15.92 15.94 764,928 +0.08(+0.50%)
Oct 20, 2017 15.89 15.92 15.56 15.86 714,876 +0.17(+1.08%)
Oct 19, 2017 15.70 15.82 15.51 15.69 731,507 -0.12(-0.76%)
Oct 18, 2017 15.72 15.86 15.59 15.81 702,631 +0.20(+1.28%)
Oct 17, 2017 16.05 16.23 15.55 15.61 949,249 -0.37(-2.32%)
Oct 16, 2017 15.51 16.03 15.40 15.98 2,100,636 +0.47(+3.03%)
Oct 13, 2017 15.35 15.55 15.21 15.51 453,212 +0.08(+0.52%)
Oct 12, 2017 15.38 15.55 15.28 15.43 389,069 +0.05(+0.33%)
Oct 11, 2017 15.27 15.43 15.20 15.38 360,122 +0.14(+0.92%)
Oct 10, 2017 15.46 15.47 15.13 15.24 419,266 -0.14(-0.91%)
Oct 09, 2017 15.35 15.54 15.23 15.38 522,143 +0.00(+0.00%)
Oct 06, 2017 15.38 15.49 15.31 15.38 379,501 -0.03(-0.19%)
Oct 05, 2017 15.55 15.64 15.21 15.41 598,363 -0.07(-0.45%)
Oct 04, 2017 15.16 15.65 15.06 15.48 1,781,447 +0.31(+2.04%)
Oct 03, 2017 14.88 15.45 14.88 15.17 883,531 +0.31(+2.09%)
Oct 02, 2017 14.83 15.23 14.80 14.86 1,036,346 +0.02(+0.13%)
Sep 29, 2017 14.75 14.89 14.70 14.84 670,334 +0.15(+1.02%)
Sep 28, 2017 15.02 15.08 14.66 14.69 611,241 -0.34(-2.26%)
Sep 27, 2017 14.79 15.17 14.72 15.03 991,127 +0.36(+2.45%)
Sep 26, 2017 14.77 14.93 14.50 14.67 507,750 -0.08(-0.54%)
Sep 25, 2017 14.65 14.85 14.22 14.75 1,003,696 +0.09(+0.61%)
Sep 22, 2017 14.75 14.90 14.62 14.66 570,655 -0.07(-0.48%)
Sep 21, 2017 15.11 15.11 14.17 14.73 1,158,542 -0.52(-3.41%)
Sep 20, 2017 14.68 15.36 14.61 15.25 1,317,436 +0.55(+3.74%)
Sep 19, 2017 14.74 14.86 14.53 14.70 506,714 -0.05(-0.34%)
Sep 18, 2017 14.64 14.81 14.59 14.75 460,327 +0.16(+1.10%)
Sep 15, 2017 14.72 14.72 14.43 14.59 1,884,891 -0.06(-0.41%)
Sep 14, 2017 14.89 14.97 14.62 14.65 618,458 -0.32(-2.14%)
Sep 13, 2017 14.95 15.17 14.79 14.97 1,031,869 +0.10(+0.67%)
Sep 12, 2017 14.13 14.89 14.13 14.87 1,539,194 +0.78(+5.54%)
Sep 11, 2017 14.10 14.30 14.02 14.09 677,305 +0.15(+1.08%)
Sep 08, 2017 13.91 14.25 13.72 13.94 946,781 +0.04(+0.29%)
Sep 07, 2017 13.82 14.07 13.72 13.90 827,587 +0.12(+0.87%)
Sep 06, 2017 14.13 14.15 13.52 13.78 743,126 -0.29(-2.06%)
Sep 05, 2017 13.75 14.13 13.75 14.07 829,331 +0.25(+1.81%)
Sep 01, 2017 14.20 14.23 13.63 13.82 1,466,021 -0.37(-2.61%)
Aug 31, 2017 13.99 14.19 13.91 14.19 1,177,703 +0.28(+2.01%)
Aug 30, 2017 13.99 14.08 13.84 13.91 752,236 -0.14(-1.00%)
Aug 29, 2017 14.00 14.20 13.95 14.05 1,574,397 -0.19(-1.33%)
Aug 28, 2017 14.03 14.34 13.94 14.24 843,081 +0.21(+1.50%)
Aug 25, 2017 14.72 14.76 14.03 14.03 874,697 -0.64(-4.36%)
Aug 24, 2017 14.95 15.03 14.54 14.67 877,207 -0.31(-2.07%)
Aug 23, 2017 14.94 15.12 14.86 14.98 592,253 -0.06(-0.40%)
Aug 22, 2017 14.41 15.07 14.41 15.04 947,618 +0.65(+4.52%)
Aug 21, 2017 14.66 14.73 14.35 14.39 565,269 -0.24(-1.64%)
Aug 18, 2017 14.46 14.68 14.39 14.63 881,684 +0.07(+0.48%)
Aug 17, 2017 14.92 15.08 14.42 14.56 1,728,611 -0.47(-3.13%)
Aug 16, 2017 15.30 15.42 15.02 15.03 767,272 -0.19(-1.25%)
Aug 15, 2017 15.43 15.43 15.21 15.22 1,391,564 -0.14(-0.91%)
Aug 14, 2017 15.26 15.39 15.07 15.36 856,800 +0.33(+2.20%)
Aug 11, 2017 14.67 15.13 14.67 15.03 1,806,272 +0.22(+1.49%)
Aug 10, 2017 14.89 15.03 14.64 14.81 2,242,449 -0.15(-1.00%)
Aug 09, 2017 15.14 15.24 14.87 14.96 970,939 -0.25(-1.64%)
Aug 08, 2017 15.20 15.38 15.12 15.21 1,167,948 +0.01(+0.07%)
Aug 07, 2017 15.05 15.24 14.67 15.20 1,302,287 +0.24(+1.60%)
Aug 04, 2017 15.30 15.39 14.96 14.96 1,067,412 -0.34(-2.22%)
Aug 03, 2017 14.89 15.95 14.74 15.30 9,202,294 +1.25(+8.90%)
Aug 02, 2017 13.80 14.05 13.21 14.05 1,877,355 +0.50(+3.69%)
Aug 01, 2017 13.33 13.69 13.21 13.55 1,755,948 -0.30(-2.17%)
Jul 31, 2017 14.14 14.20 13.77 13.85 694,135 -0.29(-2.05%)
Jul 28, 2017 14.24 14.41 14.06 14.14 560,150 -0.13(-0.91%)
Jul 27, 2017 15.23 15.25 14.15 14.27 1,617,603 -0.98(-6.43%)
Jul 26, 2017 13.43 15.37 13.43 15.25 4,067,186 +1.00(+7.02%)
Jul 25, 2017 14.30 14.40 14.07 14.25 1,777,324 +0.03(+0.21%)
Jul 24, 2017 13.94 14.26 13.90 14.22 932,921 +0.34(+2.45%)
Jul 21, 2017 14.06 14.33 13.71 13.88 1,074,414 -0.10(-0.72%)
Jul 20, 2017 13.92 14.07 13.75 13.98 1,329,756 +0.12(+0.87%)
Jul 19, 2017 13.99 14.02 13.81 13.86 758,040 -0.06(-0.43%)
Jul 18, 2017 13.66 14.14 13.49 13.92 1,317,770 +0.25(+1.83%)
Jul 17, 2017 13.66 13.83 13.59 13.67 1,728,493 +0.01(+0.07%)
Jul 14, 2017 13.44 13.66 13.38 13.66 920,960 +0.22(+1.64%)
Jul 13, 2017 13.45 13.52 13.22 13.44 1,148,960 +0.14(+1.05%)
Jul 12, 2017 12.69 13.41 12.69 13.30 1,413,700 +0.61(+4.81%)
Jul 11, 2017 12.42 13.11 12.42 12.69 1,647,361 +0.43(+3.51%)
Jul 10, 2017 12.27 12.35 12.07 12.26 410,420 +0.02(+0.16%)
Jul 07, 2017 12.02 12.23 11.97 12.24 377,370 +0.28(+2.34%)
Jul 06, 2017 12.08 12.12 11.93 11.96 405,413 -0.22(-1.81%)
Jul 05, 2017 12.13 12.22 12.04 12.18 454,664 +0.03(+0.25%)
Jul 03, 2017 12.30 12.30 12.03 12.15 444,172 -0.14(-1.14%)
Jun 30, 2017 12.50 12.52 12.27 12.29 671,147 -0.12(-0.97%)
Jun 29, 2017 12.70 12.75 12.30 12.41 697,719 -0.32(-2.51%)
Jun 28, 2017 12.67 12.85 12.43 12.73 717,593 +0.11(+0.87%)
Jun 27, 2017 12.86 13.06 12.58 12.62 1,601,830 -0.24(-1.87%)
Jun 26, 2017 12.82 13.10 12.69 12.86 1,153,724 +0.09(+0.70%)
Jun 23, 2017 12.00 12.92 11.97 12.77 3,596,573 +0.81(+6.77%)
Jun 22, 2017 12.00 12.05 11.90 11.96 917,626 -0.03(-0.25%)
Jun 21, 2017 11.80 12.00 11.76 11.99 540,095 +0.22(+1.87%)
Jun 20, 2017 11.99 12.04 11.66 11.77 962,569 -0.23(-1.92%)
Jun 19, 2017 11.72 12.08 11.63 12.00 1,501,279 +0.32(+2.74%)
Jun 16, 2017 11.70 11.86 11.61 11.68 1,230,435 -0.13(-1.10%)
Jun 15, 2017 11.63 11.91 11.53 11.81 1,032,804 -0.01(-0.08%)
Jun 14, 2017 12.22 12.31 11.69 11.82 1,867,572 -0.38(-3.11%)
Jun 13, 2017 12.48 12.62 12.13 12.20 1,146,242 -0.20(-1.61%)
Jun 12, 2017 12.31 12.44 12.09 12.40 1,370,165 +0.05(+0.40%)
Jun 09, 2017 13.00 13.00 12.18 12.35 2,241,696 -0.64(-4.93%)
Jun 08, 2017 12.65 13.00 12.58 12.99 2,955,926 +0.34(+2.69%)
Jun 07, 2017 12.42 12.83 12.40 12.65 1,448,625 +0.20(+1.61%)
Jun 06, 2017 12.30 12.55 12.27 12.45 1,293,084 +0.07(+0.57%)
Jun 05, 2017 12.52 12.52 12.20 12.38 844,738 -0.12(-0.96%)
Jun 02, 2017 12.51 12.59 12.35 12.50 1,149,086 -0.02(-0.16%)
Jun 01, 2017 11.98 12.55 11.92 12.52 3,237,312 +0.52(+4.33%)
May 31, 2017 11.91 12.01 11.47 12.00 1,169,617 +0.15(+1.27%)
May 30, 2017 12.00 12.06 11.76 11.85 1,021,866 -0.12(-1.00%)
May 26, 2017 11.97 12.09 11.82 11.97 1,063,719 +0.07(+0.59%)
May 25, 2017 11.98 12.00 11.87 11.90 607,678 -0.04(-0.34%)
May 24, 2017 11.93 12.00 11.71 11.94 997,104 +0.02(+0.17%)
May 23, 2017 12.16 12.19 11.80 11.92 1,231,784 -0.15(-1.24%)
May 22, 2017 11.60 12.14 11.53 12.07 2,958,068 +0.57(+4.96%)
May 19, 2017 11.53 11.70 11.50 11.50 825,767 -0.04(-0.35%)
May 18, 2017 11.41 11.55 11.27 11.54 789,496 +0.05(+0.44%)
May 17, 2017 11.71 11.71 11.44 11.49 882,467 -0.16(-1.37%)
May 16, 2017 11.45 11.68 11.25 11.65 1,003,179 -0.01(-0.09%)
May 15, 2017 11.55 11.68 11.45 11.66 925,798 +0.13(+1.13%)
May 12, 2017 11.62 11.71 11.39 11.53 590,292 -0.15(-1.28%)
May 11, 2017 11.58 11.72 11.43 11.68 1,083,039 +0.03(+0.26%)
May 10, 2017 11.57 11.72 11.36 11.65 1,018,435 +0.04(+0.34%)
May 09, 2017 11.63 11.72 11.55 11.61 792,122 +0.03(+0.26%)
May 08, 2017 11.50 11.62 11.41 11.58 1,033,981 +0.09(+0.78%)
May 05, 2017 11.51 11.60 11.40 11.49 1,066,404 +0.00(+0.00%)
May 04, 2017 10.90 11.60 10.80 11.49 2,537,746 -0.23(-1.96%)
May 03, 2017 11.75 11.98 11.55 11.72 3,077,980 -0.07(-0.59%)
May 02, 2017 9.920 12.10 9.850 11.79 13,056,381 +2.63(+28.71%)
May 01, 2017 9.050 9.250 8.970 9.160 1,776,665 +0.15(+1.66%)
Apr 28, 2017 8.930 9.070 8.925 9.010 1,147,732 +0.10(+1.12%)
Apr 27, 2017 8.810 8.910 8.745 8.910 567,309 +0.16(+1.83%)
Apr 26, 2017 8.420 8.880 8.410 8.750 1,046,639 +0.36(+4.29%)
Apr 25, 2017 8.380 8.460 8.320 8.390 526,390 +0.11(+1.33%)
Apr 24, 2017 8.380 8.390 8.260 8.280 404,505 +0.03(+0.36%)
Apr 21, 2017 8.300 8.330 8.210 8.250 449,133 -0.07(-0.84%)
Apr 20, 2017 8.270 8.330 8.190 8.320 376,558 +0.09(+1.09%)
Apr 19, 2017 8.260 8.290 8.180 8.230 392,027 +0.03(+0.37%)
Apr 18, 2017 8.110 8.220 8.090 8.200 190,079 +0.05(+0.61%)
Apr 17, 2017 8.070 8.180 8.040 8.150 195,343 +0.10(+1.24%)
Apr 13, 2017 8.140 8.190 8.050 8.050 208,955 -0.13(-1.59%)
Apr 12, 2017 8.140 8.210 8.040 8.180 285,785 +0.02(+0.25%)
Apr 11, 2017 8.090 8.180 8.040 8.160 320,725 +0.11(+1.37%)
Apr 10, 2017 8.350 8.400 8.050 8.050 362,017 -0.33(-3.94%)
Apr 07, 2017 8.160 8.440 8.100 8.380 540,917 +0.19(+2.32%)
Apr 06, 2017 8.260 8.260 8.090 8.190 335,113 -0.08(-0.97%)
Apr 05, 2017 8.490 8.560 8.250 8.270 690,149 -0.18(-2.13%)
Apr 04, 2017 8.530 8.780 8.430 8.450 1,552,557 +0.09(+1.08%)
Apr 03, 2017 8.460 8.480 8.335 8.360 330,721 -0.08(-0.95%)
Mar 31, 2017 8.430 8.470 8.370 8.440 308,783 -0.02(-0.24%)
Mar 30, 2017 8.300 8.470 8.240 8.460 489,304 +0.14(+1.68%)
Mar 29, 2017 8.180 8.330 7.990 8.320 310,142 +0.14(+1.71%)
Mar 28, 2017 8.090 8.240 8.040 8.180 280,960 +0.04(+0.49%)
Mar 27, 2017 8.020 8.150 7.950 8.140 314,107 +0.00(+0.00%)
Mar 24, 2017 8.140 8.230 8.030 8.140 310,795 +0.01(+0.12%)
Mar 23, 2017 8.090 8.185 8.020 8.130 274,385 +0.06(+0.74%)
Mar 22, 2017 7.980 8.110 7.910 8.070 487,350 +0.02(+0.25%)
Mar 21, 2017 8.350 8.350 7.940 8.050 633,228 -0.23(-2.78%)
Mar 20, 2017 8.180 8.350 8.150 8.280 645,992 +0.08(+0.98%)
Mar 17, 2017 8.220 8.270 8.080 8.200 610,891 +0.08(+0.99%)
Mar 16, 2017 8.020 8.130 8.000 8.120 255,650 +0.12(+1.50%)
Mar 15, 2017 8.000 8.020 7.870 8.000 292,208 +0.06(+0.76%)
Mar 14, 2017 7.980 7.990 7.880 7.940 183,047 -0.06(-0.75%)
Mar 13, 2017 8.060 7.900 8.000 369,129 +0.06(+0.76%)
Mar 10, 2017 7.920 7.960 7.840 7.940 497,226 +0.03(+0.38%)
Mar 09, 2017 7.940 7.970 7.880 7.910 303,002 -0.01(-0.13%)
Mar 08, 2017 8.010 8.020 7.900 7.920 320,129 -0.02(-0.25%)
Mar 07, 2017 7.950 8.000 7.872 7.940 647,536 +0.01(+0.13%)
Mar 06, 2017 7.970 8.060 7.810 7.930 318,320 -0.12(-1.49%)
Mar 03, 2017 8.070 8.110 8.010 8.050 318,027 +0.00(+0.00%)
Mar 02, 2017 8.140 8.150 8.040 8.050 273,215 -0.11(-1.35%)
Mar 01, 2017 8.040 8.180 7.910 8.160 470,165 +0.26(+3.29%)
Feb 28, 2017 8.140 8.150 7.890 7.900 429,690 -0.26(-3.19%)
Feb 27, 2017 8.230 8.245 8.130 8.160 224,801 -0.04(-0.49%)
Feb 24, 2017 8.190 8.280 8.170 8.200 466,258 -0.08(-0.97%)
Feb 23, 2017 8.290 8.290 8.120 8.280 622,423 +0.01(+0.12%)
Feb 22, 2017 8.200 8.300 8.110 8.270 427,584 +0.02(+0.24%)
Feb 21, 2017 8.050 8.250 8.000 8.250 571,793 +0.21(+2.61%)
Feb 17, 2017 8.040 8.040 8.040 0 +0.01(+0.12%)
Feb 16, 2017 8.050 8.100 7.970 8.030 467,673 -0.06(-0.74%)
Feb 15, 2017 8.000 8.090 7.960 8.090 736,271 +0.09(+1.12%)
Feb 14, 2017 7.550 8.270 7.207 8.000 2,410,238 +0.60(+8.11%)
Feb 13, 2017 7.260 7.485 7.220 7.400 965,471 +0.21(+2.92%)
Feb 10, 2017 7.128 7.198 7.050 7.190 368,335 +0.07(+0.98%)
Feb 09, 2017 7.000 7.210 7.000 7.120 298,616 +0.14(+2.01%)
Feb 08, 2017 6.960 7.050 6.870 6.980 352,118 +0.03(+0.43%)
Feb 07, 2017 7.040 7.050 6.940 6.950 232,110 -0.05(-0.71%)
Feb 06, 2017 6.950 7.110 6.950 7.000 243,943 +0.04(+0.57%)
Feb 03, 2017 6.940 6.970 6.840 6.960 378,084 +0.07(+1.02%)
Feb 02, 2017 7.040 7.050 6.870 6.890 419,526 -0.13(-1.85%)
Feb 01, 2017 7.200 7.250 7.010 7.020 378,738 -0.17(-2.36%)
Jan 31, 2017 7.130 7.200 7.080 7.190 189,495 +0.03(+0.42%)
Jan 30, 2017 7.170 7.250 7.050 7.160 292,016 -0.08(-1.10%)
Jan 27, 2017 7.140 7.250 7.100 7.240 214,098 +0.10(+1.40%)
Jan 26, 2017 7.270 7.340 7.130 7.140 164,670 -0.16(-2.19%)
Jan 25, 2017 7.440 7.500 7.280 7.300 261,946 -0.08(-1.08%)
Jan 24, 2017 7.240 7.390 7.180 7.380 632,771 +0.15(+2.07%)
Jan 23, 2017 7.220 7.260 7.180 7.230 225,512 -0.01(-0.14%)
Jan 20, 2017 7.160 7.250 7.110 7.240 245,667 +0.08(+1.12%)
Jan 19, 2017 7.280 7.330 7.140 7.160 290,321 -0.13(-1.78%)
Jan 18, 2017 7.320 7.340 7.080 7.290 702,732 -0.01(-0.14%)
Jan 17, 2017 7.630 7.630 7.280 7.300 365,888 -0.35(-4.58%)
Jan 13, 2017 7.650 7.650 7.650 0 +0.15(+2.00%)
Jan 12, 2017 7.480 7.500 7.290 7.500 392,524 -0.04(-0.53%)
Jan 11, 2017 7.480 7.565 7.410 7.540 250,446 +0.03(+0.40%)
Jan 10, 2017 7.220 7.550 7.220 7.510 498,096 +0.29(+4.02%)
Jan 09, 2017 7.460 7.460 7.200 7.220 539,066 -0.27(-3.60%)
Jan 06, 2017 7.600 7.600 7.460 7.490 379,668 -0.07(-0.93%)
Jan 05, 2017 7.460 7.590 7.440 7.560 355,038 +0.04(+0.53%)
Jan 04, 2017 7.410 7.550 7.340 7.520 549,792 +0.17(+2.31%)
Jan 03, 2017 7.420 7.520 7.260 7.350 522,959 -0.03(-0.41%)
Dec 30, 2016 7.380 7.380 7.380 0 -0.07(-0.94%)
Dec 29, 2016 7.600 7.650 7.430 7.450 225,503 -0.12(-1.59%)
Dec 28, 2016 7.600 7.650 7.520 7.570 349,292 -0.05(-0.66%)
Dec 27, 2016 7.600 7.700 7.570 7.620 152,778 +0.02(+0.26%)
Dec 23, 2016 7.600 7.600 7.600 0 -0.02(-0.26%)
Dec 22, 2016 7.800 7.800 7.580 7.620 277,180 -0.15(-1.93%)
Dec 21, 2016 7.930 7.940 7.735 7.770 236,679 -0.15(-1.89%)
Dec 20, 2016 7.960 8.035 7.880 7.920 256,926 +0.00(+0.00%)
Dec 19, 2016 7.880 7.960 7.800 7.920 262,089 +0.03(+0.38%)
Dec 16, 2016 7.850 8.020 7.800 7.890 840,294 +0.06(+0.77%)
Dec 15, 2016 7.910 7.990 7.815 7.830 423,182 -0.10(-1.26%)
Dec 14, 2016 8.030 8.080 7.910 7.930 326,894 -0.12(-1.49%)
Dec 13, 2016 8.060 8.130 8.030 8.050 426,203 +0.06(+0.75%)
Dec 12, 2016 8.190 8.220 7.980 7.990 353,881 -0.23(-2.80%)
Dec 09, 2016 8.300 8.370 8.210 8.220 408,425 -0.06(-0.72%)
Dec 08, 2016 8.090 8.375 8.030 8.280 522,118 +0.18(+2.22%)
Dec 07, 2016 7.850 8.150 7.850 8.100 895,780 +0.25(+3.18%)
Dec 06, 2016 7.810 7.880 7.740 7.850 675,489 +0.03(+0.38%)
Dec 05, 2016 7.780 7.850 7.700 7.820 709,087 +0.13(+1.69%)
Dec 02, 2016 7.830 7.970 7.670 7.690 634,582 -0.12(-1.54%)
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.