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 )

5.070 +0.010 (+0.20%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
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%)
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.