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 )

7.100 +0.220 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.