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 )

5.060 -0.100 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2015 7.280 7.310 7.080 7.260 309,603 -0.02(-0.27%)
Nov 27, 2015 7.290 7.330 7.210 7.280 72,206 -0.02(-0.27%)
Nov 25, 2015 7.230 7.300 7.300 7.300 162,800 +0.07(+0.97%)
Nov 24, 2015 7.200 7.240 7.060 7.230 209,881 -0.01(-0.14%)
Nov 23, 2015 7.110 7.380 7.050 7.240 234,121 +0.09(+1.26%)
Nov 20, 2015 7.130 7.170 6.965 7.150 258,149 +0.06(+0.85%)
Nov 19, 2015 7.160 7.410 6.990 7.090 580,177 +0.22(+3.20%)
Nov 18, 2015 6.910 6.970 6.800 6.870 261,311 -0.04(-0.58%)
Nov 17, 2015 6.780 7.010 6.680 6.910 436,140 +0.13(+1.92%)
Nov 16, 2015 6.740 6.880 6.550 6.780 409,430 +0.03(+0.44%)
Nov 13, 2015 6.990 7.030 6.710 6.750 415,763 -0.28(-3.98%)
Nov 12, 2015 7.220 7.340 6.990 7.030 477,200 -0.24(-3.30%)
Nov 11, 2015 7.430 7.450 7.200 7.270 346,810 -0.17(-2.28%)
Nov 10, 2015 7.620 7.640 7.430 7.440 259,987 -0.18(-2.36%)
Nov 09, 2015 7.690 7.750 7.520 7.620 358,352 -0.10(-1.30%)
Nov 06, 2015 7.480 7.780 7.450 7.720 448,985 +0.20(+2.66%)
Nov 05, 2015 7.670 7.740 7.300 7.520 658,437 -0.17(-2.21%)
Nov 04, 2015 7.850 7.930 7.500 7.690 731,957 -0.14(-1.79%)
Nov 03, 2015 7.110 8.030 7.110 7.830 2,836,756 +0.79(+11.22%)
Nov 02, 2015 6.900 7.080 6.790 7.040 708,902 +0.14(+2.03%)
Oct 30, 2015 6.960 7.090 6.890 6.900 367,313 -0.10(-1.43%)
Oct 29, 2015 7.160 7.380 6.900 7.000 541,757 -0.16(-2.23%)
Oct 28, 2015 6.960 7.240 6.740 7.160 436,177 +0.25(+3.62%)
Oct 27, 2015 7.070 7.110 6.830 6.910 670,773 -0.20(-2.81%)
Oct 26, 2015 7.230 7.320 7.085 7.110 148,316 -0.13(-1.80%)
Oct 23, 2015 7.270 7.340 7.170 7.240 301,977 +0.07(+0.98%)
Oct 22, 2015 7.060 7.280 6.990 7.170 245,160 +0.16(+2.28%)
Oct 21, 2015 7.400 7.440 7.010 7.010 239,733 -0.39(-5.27%)
Oct 20, 2015 7.440 7.540 7.320 7.400 120,248 -0.04(-0.54%)
Oct 19, 2015 7.320 7.480 7.230 7.440 392,637 +0.10(+1.36%)
Oct 16, 2015 7.250 7.350 7.140 7.340 320,989 +0.13(+1.80%)
Oct 15, 2015 7.000 7.220 6.890 7.210 481,784 +0.22(+3.15%)
Oct 14, 2015 7.110 7.230 6.970 6.990 304,418 -0.09(-1.27%)
Oct 13, 2015 7.160 7.290 7.080 7.080 194,344 -0.12(-1.67%)
Oct 12, 2015 7.280 7.300 7.090 7.200 194,687 -0.06(-0.83%)
Oct 09, 2015 7.210 7.300 7.191 7.260 168,322 +0.06(+0.83%)
Oct 08, 2015 7.290 7.290 7.110 7.200 330,588 -0.11(-1.50%)
Oct 07, 2015 7.400 7.600 7.280 7.310 595,909 -0.06(-0.81%)
Oct 06, 2015 7.450 7.590 7.280 7.370 368,112 -0.10(-1.34%)
Oct 05, 2015 7.400 7.490 7.345 7.470 280,964 +0.17(+2.33%)
Oct 02, 2015 7.080 7.300 7.030 7.300 313,666 +0.17(+2.38%)
Oct 01, 2015 7.240 7.240 6.980 7.130 330,677 -0.08(-1.11%)
Sep 30, 2015 7.150 7.250 7.100 7.210 469,849 +0.14(+1.98%)
Sep 29, 2015 7.130 7.222 6.900 7.070 658,624 -0.07(-0.98%)
Sep 28, 2015 7.420 7.490 7.130 7.140 700,923 -0.29(-3.90%)
Sep 25, 2015 7.840 7.860 7.390 7.430 758,024 -0.32(-4.13%)
Sep 24, 2015 7.840 7.890 7.690 7.750 694,024 -0.14(-1.77%)
Sep 23, 2015 7.960 7.960 7.812 7.890 488,269 -0.01(-0.13%)
Sep 22, 2015 7.860 7.950 7.810 7.900 459,716 -0.04(-0.50%)
Sep 21, 2015 8.000 8.070 7.870 7.940 421,129 -0.06(-0.75%)
Sep 18, 2015 7.690 8.000 7.660 8.000 1,328,847 +0.22(+2.83%)
Sep 17, 2015 7.660 7.825 7.640 7.780 680,659 +0.12(+1.57%)
Sep 16, 2015 7.500 7.710 7.440 7.660 775,849 +0.15(+2.00%)
Sep 15, 2015 7.470 7.535 7.428 7.510 287,158 +0.04(+0.54%)
Sep 14, 2015 7.460 7.500 7.410 7.470 494,355 +0.02(+0.27%)
Sep 11, 2015 7.430 7.490 7.340 7.450 336,272 -0.05(-0.67%)
Sep 10, 2015 7.400 7.570 7.275 7.500 618,827 +0.26(+3.59%)
Sep 09, 2015 7.500 7.630 7.240 7.240 488,561 -0.22(-2.95%)
Sep 08, 2015 7.470 7.480 7.200 7.460 427,336 +0.12(+1.63%)
Sep 04, 2015 7.290 7.340 7.340 7.340 204,900 -0.06(-0.81%)
Sep 03, 2015 7.460 7.530 7.350 7.400 382,260 -0.02(-0.27%)
Sep 02, 2015 7.260 7.460 7.190 7.420 487,322 +0.24(+3.34%)
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.