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 )

5.140 +0.080 (+1.58%)
Streaming Delayed Price Updated: 11:14 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 (%)
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%)
Jul 01, 2014 7.080 7.080 6.760 6.770 550,009 -0.27(-3.84%)
Jun 30, 2014 7.290 7.290 6.650 7.040 1,194,350 -0.25(-3.43%)
Jun 27, 2014 7.210 7.330 7.000 7.290 5,144,631 +0.03(+0.41%)
Jun 26, 2014 7.780 7.950 6.580 7.260 2,574,768 -0.55(-7.04%)
Jun 25, 2014 7.720 8.110 7.620 7.810 1,872,414 +0.00(+0.00%)
Jun 24, 2014 7.710 7.980 7.600 7.810 878,788 +0.09(+1.17%)
Jun 23, 2014 7.700 7.780 7.460 7.720 884,285 +0.00(+0.00%)
Jun 20, 2014 7.600 7.770 7.490 7.720 1,223,751 +0.12(+1.58%)
Jun 19, 2014 7.630 7.810 7.400 7.600 718,838 -0.02(-0.26%)
Jun 18, 2014 7.340 7.950 7.240 7.620 1,158,673 +0.24(+3.25%)
Jun 17, 2014 7.310 7.400 6.990 7.380 807,263 +0.08(+1.10%)
Jun 16, 2014 6.400 7.320 6.400 7.300 1,564,569 +0.93(+14.60%)
Jun 13, 2014 6.410 6.480 6.150 6.370 486,703 -0.01(-0.16%)
Jun 12, 2014 6.740 6.795 6.290 6.380 1,050,089 -0.47(-6.86%)
Jun 11, 2014 6.550 6.940 6.340 6.850 436,155 +0.22(+3.32%)
Jun 10, 2014 6.770 7.000 6.590 6.630 1,276,591 +0.35(+5.57%)
Jun 06, 2014 6.000 6.300 5.950 6.280 675,027 +0.28(+4.67%)
Jun 05, 2014 5.890 6.000 5.820 6.000 447,620 +0.11(+1.87%)
Jun 04, 2014 5.820 5.980 5.630 5.890 508,669 +0.08(+1.38%)
Jun 03, 2014 5.500 5.820 5.455 5.810 1,104,156 +0.40(+7.39%)
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.