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 28, 2024 7.590 7.520 7.475 7.570 1,319,591 -0.01(-0.13%)
Mar 27, 2024 7.370 7.600 7.340 7.580 2,580,880 +0.21(+2.85%)
Mar 26, 2024 7.590 7.650 7.370 7.370 2,127,178 -0.12(-1.60%)
Mar 25, 2024 7.690 7.800 7.430 7.490 2,634,334 -0.32(-4.10%)
Mar 22, 2024 8.040 8.120 7.700 7.810 1,238,981 -0.21(-2.62%)
Mar 21, 2024 8.050 8.150 7.945 8.020 1,896,955 +0.02(+0.25%)
Mar 20, 2024 7.750 8.050 7.720 8.000 1,485,201 +0.17(+2.17%)
Mar 19, 2024 7.770 7.890 7.710 7.830 1,979,345 +0.00(+0.00%)
Mar 18, 2024 7.930 7.970 7.740 7.830 2,483,074 -0.14(-1.76%)
Mar 15, 2024 7.800 8.000 7.800 7.970 2,855,289 +0.10(+1.27%)
Mar 14, 2024 7.970 8.040 7.720 7.870 2,830,916 -0.16(-1.99%)
Mar 13, 2024 7.960 8.150 7.950 8.030 1,799,693 +0.01(+0.12%)
Mar 12, 2024 8.230 8.230 7.960 8.020 1,478,709 -0.18(-2.20%)
Mar 11, 2024 8.340 8.410 8.180 8.200 1,872,877 +0.02(+0.24%)
Mar 08, 2024 8.260 8.370 8.090 8.180 1,658,814 -0.06(-0.73%)
Mar 07, 2024 7.980 8.275 7.950 8.240 2,243,725 +0.29(+3.65%)
Mar 06, 2024 8.290 8.310 7.855 7.950 2,959,627 -0.29(-3.52%)
Mar 05, 2024 8.750 8.760 8.200 8.240 3,484,184 -0.62(-7.00%)
Mar 04, 2024 9.030 9.135 8.755 8.860 1,905,501 -0.18(-1.99%)
Mar 01, 2024 8.930 9.140 8.910 9.040 2,816,768 +0.10(+1.12%)
Feb 29, 2024 8.700 8.990 8.690 8.940 2,386,110 +0.39(+4.56%)
Feb 28, 2024 8.740 8.830 8.510 8.550 3,577,351 -0.29(-3.28%)
Feb 27, 2024 8.790 9.020 8.765 8.840 1,833,122 +0.13(+1.49%)
Feb 26, 2024 8.840 8.945 8.680 8.710 3,869,421 -0.21(-2.35%)
Feb 23, 2024 8.740 8.990 8.710 8.920 2,307,847 +0.16(+1.83%)
Feb 22, 2024 8.740 8.905 8.680 8.760 4,022,416 +0.04(+0.46%)
Feb 21, 2024 8.700 8.805 8.560 8.720 3,810,327 -0.02(-0.23%)
Feb 20, 2024 9.060 9.105 8.740 8.740 2,864,899 -0.35(-3.85%)
Feb 16, 2024 9.230 9.325 8.985 9.090 2,817,966 -0.22(-2.36%)
Feb 15, 2024 9.080 9.340 9.070 9.310 3,317,628 +0.26(+2.87%)
Feb 14, 2024 8.820 9.076 8.744 9.050 3,450,641 +0.36(+4.14%)
Feb 13, 2024 8.560 8.815 8.468 8.690 4,992,241 -0.14(-1.59%)
Feb 12, 2024 8.730 8.960 8.730 8.830 2,509,346 +0.10(+1.15%)
Feb 09, 2024 8.600 8.955 8.520 8.730 2,927,780 +0.13(+1.51%)
Feb 08, 2024 8.600 8.700 8.470 8.600 2,527,169 +0.00(+0.00%)
Feb 07, 2024 8.760 8.820 8.385 8.600 4,796,032 -0.13(-1.49%)
Feb 06, 2024 8.550 9.750 8.550 8.730 10,543,581 -0.57(-6.13%)
Feb 05, 2024 9.540 9.540 9.150 9.300 7,009,800 -0.27(-2.82%)
Feb 02, 2024 9.750 9.840 9.530 9.570 4,077,854 -0.28(-2.84%)
Feb 01, 2024 9.920 10.13 9.830 9.850 1,790,309 +0.00(+0.00%)
Jan 31, 2024 9.780 10.29 9.750 9.850 2,797,269 +0.07(+0.72%)
Jan 30, 2024 10.14 10.18 9.750 9.780 2,124,658 -0.38(-3.74%)
Jan 29, 2024 10.28 10.32 9.880 10.16 3,317,051 -0.17(-1.65%)
Jan 26, 2024 10.19 10.50 10.19 10.33 1,951,203 +0.19(+1.87%)
Jan 25, 2024 10.05 10.21 10.01 10.14 2,544,278 +0.16(+1.60%)
Jan 24, 2024 10.10 10.21 9.842 9.980 1,837,858 -0.03(-0.30%)
Jan 23, 2024 10.10 10.27 10.01 10.01 2,071,739 +0.01(+0.10%)
Jan 22, 2024 9.770 10.22 9.750 10.00 2,896,543 +0.16(+1.63%)
Jan 19, 2024 8.900 9.845 8.895 9.840 4,297,003 -0.22(-2.19%)
Jan 18, 2024 10.78 10.80 10.01 10.06 3,403,289 -0.69(-6.42%)
Jan 17, 2024 10.61 10.86 10.30 10.75 2,261,231 -0.12(-1.10%)
Jan 16, 2024 11.02 11.25 10.87 10.87 2,404,589 -0.23(-2.07%)
Jan 12, 2024 11.00 11.12 10.85 11.10 1,429,704 +0.23(+2.12%)
Jan 11, 2024 10.74 10.89 10.61 10.87 1,518,428 +0.07(+0.65%)
Jan 10, 2024 11.01 11.07 10.67 10.80 1,757,300 -0.19(-1.73%)
Jan 09, 2024 10.73 11.09 10.47 10.99 3,236,941 +0.12(+1.10%)
Jan 08, 2024 10.76 11.08 10.66 10.87 2,062,866 +0.09(+0.83%)
Jan 05, 2024 10.64 10.96 10.48 10.78 2,321,267 +0.10(+0.94%)
Jan 04, 2024 11.10 11.11 10.47 10.68 4,841,055 -0.39(-3.52%)
Jan 03, 2024 11.21 11.32 10.97 11.07 3,225,657 -0.16(-1.42%)
Jan 02, 2024 11.24 11.46 11.06 11.23 1,990,851 -0.13(-1.14%)
Dec 29, 2023 11.38 11.46 11.23 11.36 1,693,954 -0.05(-0.44%)
Dec 28, 2023 11.22 11.48 11.21 11.41 2,207,366 +0.12(+1.06%)
Dec 27, 2023 11.21 11.30 11.13 11.29 1,546,628 +0.17(+1.53%)
Dec 26, 2023 11.06 11.23 11.01 11.12 1,100,152 +0.06(+0.54%)
Dec 22, 2023 11.18 11.19 10.99 11.06 1,386,769 -0.11(-0.98%)
Dec 21, 2023 11.22 11.35 10.99 11.17 1,896,056 +0.17(+1.55%)
Dec 20, 2023 11.12 11.27 10.94 11.00 2,935,024 -0.14(-1.26%)
Dec 19, 2023 11.10 11.39 11.05 11.14 2,173,746 +0.11(+1.00%)
Dec 18, 2023 10.48 11.37 10.17 11.03 2,392,525 +0.36(+3.37%)
Dec 15, 2023 11.08 11.17 10.59 10.67 3,328,130 -0.40(-3.61%)
Dec 14, 2023 11.19 11.35 10.77 11.07 4,562,991 +0.09(+0.82%)
Dec 13, 2023 10.58 11.02 10.39 10.98 2,365,173 +0.43(+4.08%)
Dec 12, 2023 10.66 10.75 10.51 10.55 2,111,166 -0.12(-1.12%)
Dec 11, 2023 10.63 10.81 10.56 10.67 1,705,161 -0.01(-0.09%)
Dec 08, 2023 10.80 11.02 10.66 10.68 1,623,161 -0.17(-1.57%)
Dec 07, 2023 10.50 10.91 10.45 10.85 2,039,058 +0.34(+3.24%)
Dec 06, 2023 10.20 10.64 10.14 10.51 1,663,607 +0.51(+5.10%)
Dec 05, 2023 10.11 10.38 10.00 10.00 1,976,209 -0.27(-2.63%)
Dec 04, 2023 10.15 10.44 10.04 10.27 1,773,910 +0.04(+0.39%)
Dec 01, 2023 9.900 10.26 9.865 10.23 2,014,651 +0.30(+3.02%)
Nov 30, 2023 10.20 10.20 9.850 9.930 2,769,664 -0.27(-2.65%)
Nov 29, 2023 10.30 10.49 10.18 10.20 2,099,869 -0.08(-0.78%)
Nov 28, 2023 10.03 10.36 9.881 10.28 2,321,960 +0.27(+2.70%)
Nov 27, 2023 10.02 10.19 9.950 10.01 1,659,761 -0.14(-1.38%)
Nov 24, 2023 10.21 10.35 10.04 10.15 706,591 -0.18(-1.74%)
Nov 22, 2023 10.30 10.46 10.21 10.33 2,029,424 +0.20(+1.97%)
Nov 21, 2023 9.790 10.13 9.690 10.13 3,949,214 +0.32(+3.26%)
Nov 20, 2023 9.560 9.960 9.080 9.810 5,683,176 -0.65(-6.21%)
Nov 17, 2023 10.46 10.47 10.15 10.46 2,343,049 +0.10(+0.97%)
Nov 16, 2023 10.30 10.49 10.01 10.36 4,748,725 -0.13(-1.24%)
Nov 15, 2023 9.390 10.73 9.290 10.49 7,191,250 +1.60(+18.00%)
Nov 14, 2023 8.820 8.990 8.710 8.890 2,182,888 +0.37(+4.34%)
Nov 13, 2023 8.400 8.540 8.320 8.520 1,322,510 +0.08(+0.95%)
Nov 10, 2023 8.630 8.670 8.350 8.440 2,325,713 -0.16(-1.86%)
Nov 09, 2023 8.980 9.150 8.580 8.600 1,875,467 -0.31(-3.48%)
Nov 08, 2023 8.530 8.980 8.470 8.910 2,179,025 +0.29(+3.36%)
Nov 07, 2023 8.000 8.680 7.985 8.620 2,390,486 +0.60(+7.48%)
Nov 06, 2023 8.320 8.370 7.910 8.020 1,668,794 -0.33(-3.95%)
Nov 03, 2023 8.170 8.580 8.160 8.350 2,355,695 +0.36(+4.51%)
Nov 02, 2023 7.690 7.990 7.620 7.990 4,121,423 +0.49(+6.53%)
Nov 01, 2023 7.620 7.790 7.370 7.500 6,598,381 -0.03(-0.40%)
Oct 31, 2023 8.580 8.650 7.320 7.530 9,726,427 -1.34(-15.11%)
Oct 30, 2023 8.590 8.940 8.590 8.870 4,588,803 +0.39(+4.60%)
Oct 27, 2023 8.620 8.747 8.445 8.480 3,047,867 +0.00(+0.00%)
Oct 26, 2023 8.360 8.570 8.240 8.480 2,709,534 +0.14(+1.68%)
Oct 25, 2023 8.200 8.360 8.105 8.340 1,794,925 +0.06(+0.72%)
Oct 24, 2023 8.440 8.600 8.170 8.280 1,564,970 -0.04(-0.48%)
Oct 23, 2023 8.250 8.480 8.130 8.320 1,396,390 -0.07(-0.83%)
Oct 20, 2023 8.230 8.490 8.150 8.390 1,911,545 +0.15(+1.82%)
Oct 19, 2023 8.360 8.480 8.230 8.240 1,200,076 -0.18(-2.14%)
Oct 18, 2023 8.320 8.450 8.260 8.420 1,173,218 -0.02(-0.24%)
Oct 17, 2023 8.420 8.700 8.420 8.440 1,104,214 -0.05(-0.59%)
Oct 16, 2023 8.350 8.550 8.280 8.490 1,331,490 +0.23(+2.78%)
Oct 13, 2023 8.150 8.280 8.130 8.260 1,575,672 +0.06(+0.73%)
Oct 12, 2023 8.520 8.520 8.080 8.200 2,021,607 -0.25(-2.96%)
Oct 11, 2023 8.700 8.780 8.390 8.450 2,366,060 -0.23(-2.65%)
Oct 10, 2023 8.350 8.720 8.320 8.680 1,836,137 +0.39(+4.70%)
Oct 09, 2023 8.250 8.370 8.140 8.290 1,100,997 -0.07(-0.84%)
Oct 06, 2023 8.300 8.425 8.265 8.360 1,518,238 -0.05(-0.59%)
Oct 05, 2023 8.460 8.555 8.290 8.410 1,249,022 -0.06(-0.71%)
Oct 04, 2023 8.690 8.695 8.300 8.470 1,762,690 -0.20(-2.31%)
Oct 03, 2023 8.660 8.730 8.525 8.670 1,659,019 -0.08(-0.91%)
Oct 02, 2023 8.940 9.030 8.655 8.750 1,602,989 -0.17(-1.91%)
Sep 29, 2023 9.010 9.180 8.880 8.920 2,621,649 -0.02(-0.22%)
Sep 28, 2023 8.740 9.000 8.660 8.940 1,978,340 +0.21(+2.41%)
Sep 27, 2023 8.850 8.965 8.650 8.730 2,018,090 -0.11(-1.24%)
Sep 26, 2023 8.840 8.980 8.820 8.840 4,722,419 -0.13(-1.45%)
Sep 25, 2023 8.800 9.040 8.950 8.970 1,754,471 +0.03(+0.34%)
Sep 22, 2023 9.050 9.110 8.815 8.940 1,764,135 -0.03(-0.33%)
Sep 21, 2023 9.350 9.399 8.960 8.970 1,796,473 -0.48(-5.08%)
Sep 20, 2023 9.300 9.570 9.140 9.450 2,159,062 -0.05(-0.53%)
Sep 19, 2023 9.710 9.830 9.495 9.500 1,605,249 -0.25(-2.56%)
Sep 18, 2023 9.800 9.890 9.700 9.750 1,238,445 -0.07(-0.71%)
Sep 15, 2023 10.02 10.02 9.805 9.820 2,138,677 -0.20(-2.00%)
Sep 14, 2023 10.05 10.13 9.975 10.02 1,487,218 +0.09(+0.91%)
Sep 13, 2023 10.12 10.12 9.900 9.930 1,419,418 -0.13(-1.29%)
Sep 12, 2023 10.36 10.42 10.06 10.06 1,280,085 -0.34(-3.27%)
Sep 11, 2023 10.29 10.40 10.20 10.40 1,563,936 +0.21(+2.06%)
Sep 08, 2023 10.23 10.28 10.10 10.19 936,865 +0.04(+0.39%)
Sep 07, 2023 10.06 10.20 10.02 10.15 1,517,101 -0.07(-0.68%)
Sep 06, 2023 10.49 10.51 10.04 10.22 1,852,216 -0.26(-2.48%)
Sep 05, 2023 10.52 10.67 10.36 10.48 1,745,882 -0.16(-1.50%)
Sep 01, 2023 10.37 10.79 10.37 10.64 1,936,412 +0.43(+4.21%)
Aug 31, 2023 10.04 10.35 10.01 10.21 2,213,091 +0.13(+1.29%)
Aug 30, 2023 9.930 10.12 9.830 10.08 2,402,992 +0.18(+1.82%)
Aug 29, 2023 9.940 10.03 9.790 9.900 2,282,331 -0.07(-0.70%)
Aug 28, 2023 9.640 10.06 9.640 9.970 2,251,270 +0.40(+4.18%)
Aug 25, 2023 9.640 9.660 9.410 9.570 1,296,027 -0.02(-0.21%)
Aug 24, 2023 9.800 9.860 9.445 9.590 1,991,284 -0.31(-3.13%)
Aug 23, 2023 9.710 9.925 9.600 9.900 2,200,056 +0.16(+1.64%)
Aug 22, 2023 10.02 10.09 9.740 9.740 1,225,732 -0.31(-3.08%)
Aug 21, 2023 9.980 10.08 9.860 10.05 2,135,856 +0.05(+0.50%)
Aug 18, 2023 10.40 10.62 9.985 10.00 2,772,351 -0.61(-5.75%)
Aug 17, 2023 10.30 10.79 10.03 10.61 5,863,606 +1.08(+11.33%)
Aug 16, 2023 9.750 9.830 9.520 9.530 2,227,002 -0.27(-2.76%)
Aug 15, 2023 10.05 10.17 9.790 9.800 2,117,328 -0.35(-3.45%)
Aug 14, 2023 10.02 10.17 9.880 10.15 2,745,733 +0.00(+0.00%)
Aug 11, 2023 10.14 10.26 9.965 10.15 2,183,406 -0.14(-1.36%)
Aug 10, 2023 10.19 10.47 10.15 10.29 3,242,118 +0.16(+1.58%)
Aug 09, 2023 10.32 10.77 9.930 10.13 6,444,124 -0.33(-3.15%)
Aug 08, 2023 13.10 13.11 10.38 10.46 21,243,176 +0.43(+4.29%)
Aug 07, 2023 10.50 10.62 10.00 10.03 7,127,374 -0.46(-4.39%)
Aug 04, 2023 10.50 10.76 10.45 10.49 2,135,446 +0.05(+0.48%)
Aug 03, 2023 10.13 10.57 10.04 10.44 2,204,083 +0.28(+2.76%)
Aug 02, 2023 10.12 10.21 9.880 10.16 2,803,623 -0.18(-1.74%)
Aug 01, 2023 10.10 10.64 9.910 10.34 2,948,971 +0.21(+2.07%)
Jul 31, 2023 10.24 10.39 10.10 10.13 2,028,935 -0.06(-0.59%)
Jul 28, 2023 10.10 10.19 9.965 10.19 1,509,185 +0.30(+3.03%)
Jul 27, 2023 10.19 10.31 9.860 9.890 1,856,546 -0.21(-2.08%)
Jul 26, 2023 10.09 10.29 9.970 10.10 2,007,247 +0.01(+0.10%)
Jul 25, 2023 9.620 10.15 9.620 10.09 2,178,075 +0.22(+2.23%)
Jul 24, 2023 9.580 9.980 9.552 9.870 2,346,101 +0.27(+2.81%)
Jul 21, 2023 9.700 9.780 9.300 9.600 2,322,139 +0.02(+0.21%)
Jul 20, 2023 9.580 9.800 9.500 9.580 2,139,997 -0.01(-0.10%)
Jul 19, 2023 9.480 9.860 9.420 9.590 2,809,199 +0.23(+2.46%)
Jul 18, 2023 9.180 9.370 9.045 9.360 2,056,153 +0.24(+2.63%)
Jul 17, 2023 9.170 9.268 9.010 9.120 2,387,704 -0.06(-0.65%)
Jul 14, 2023 9.410 9.480 9.160 9.180 1,819,411 -0.30(-3.16%)
Jul 13, 2023 9.370 9.530 9.280 9.480 3,267,491 +0.09(+0.96%)
Jul 12, 2023 9.370 9.400 9.090 9.390 2,548,865 +0.22(+2.40%)
Jul 11, 2023 8.970 9.280 8.965 9.170 2,755,544 +0.27(+3.03%)
Jul 10, 2023 8.940 9.220 8.880 8.900 3,015,170 -0.09(-1.00%)
Jul 07, 2023 8.830 9.100 8.805 8.990 2,941,548 +0.33(+3.81%)
Jul 06, 2023 8.870 8.870 8.590 8.660 3,044,941 -0.31(-3.46%)
Jul 05, 2023 9.310 9.380 8.940 8.970 3,360,474 -0.45(-4.78%)
Jul 03, 2023 8.890 9.440 8.890 9.420 1,891,825 +0.54(+6.08%)
Jun 30, 2023 8.910 8.960 8.780 8.880 2,429,327 +0.05(+0.57%)
Jun 29, 2023 8.790 9.040 8.780 8.830 2,484,573 +0.00(+0.00%)
Jun 28, 2023 8.700 8.890 8.550 8.830 3,392,142 +0.13(+1.49%)
Jun 27, 2023 8.820 8.840 8.600 8.700 2,906,038 -0.04(-0.46%)
Jun 26, 2023 8.900 9.045 8.720 8.740 3,549,000 -0.13(-1.47%)
Jun 23, 2023 9.120 9.210 8.850 8.870 5,032,838 -0.37(-4.00%)
Jun 22, 2023 9.480 9.480 9.190 9.240 2,805,485 -0.28(-2.94%)
Jun 21, 2023 9.540 9.650 9.310 9.520 2,479,890 -0.10(-1.04%)
Jun 20, 2023 9.860 9.860 9.490 9.620 2,380,104 -0.18(-1.84%)
Jun 16, 2023 10.22 10.22 9.775 9.800 3,964,206 -0.42(-4.11%)
Jun 15, 2023 10.13 10.25 10.03 10.22 2,278,979 +0.03(+0.29%)
Jun 14, 2023 10.63 10.95 10.03 10.19 3,064,988 -0.42(-3.96%)
Jun 13, 2023 11.00 11.03 10.55 10.61 3,217,354 -0.32(-2.93%)
Jun 12, 2023 10.55 10.94 10.42 10.93 3,526,163 +0.43(+4.10%)
Jun 09, 2023 10.39 10.56 10.36 10.50 3,172,770 +0.14(+1.35%)
Jun 08, 2023 10.21 10.44 10.02 10.36 3,687,008 +0.22(+2.17%)
Jun 07, 2023 9.900 10.20 9.880 10.14 3,354,606 +0.07(+0.70%)
Jun 06, 2023 9.410 10.13 9.380 10.07 3,862,851 +0.59(+6.22%)
Jun 05, 2023 9.540 9.670 9.470 9.480 3,112,385 -0.13(-1.35%)
Jun 02, 2023 9.210 9.610 9.180 9.610 4,859,644 +0.59(+6.54%)
Jun 01, 2023 9.030 9.150 8.715 9.020 3,902,308 +0.04(+0.45%)
May 31, 2023 9.080 9.245 8.820 8.980 3,297,745 -0.13(-1.43%)
May 30, 2023 9.280 9.390 8.980 9.110 3,341,497 -0.09(-0.98%)
May 26, 2023 9.330 9.410 9.160 9.200 2,610,516 -0.12(-1.29%)
May 25, 2023 9.560 9.560 9.225 9.320 2,490,610 -0.37(-3.82%)
May 24, 2023 9.380 9.710 9.332 9.690 2,600,541 +0.22(+2.32%)
May 23, 2023 9.460 9.755 9.350 9.470 3,761,147 +0.02(+0.21%)
May 22, 2023 9.270 9.510 9.150 9.450 2,851,414 +0.23(+2.49%)
May 19, 2023 9.400 9.430 9.195 9.220 2,005,226 -0.21(-2.23%)
May 18, 2023 9.120 9.560 9.091 9.430 3,716,674 +0.28(+3.06%)
May 17, 2023 9.260 9.335 9.120 9.150 3,217,911 -0.07(-0.76%)
May 16, 2023 9.650 9.705 9.195 9.220 3,367,518 -0.44(-4.55%)
May 15, 2023 9.670 9.800 9.590 9.660 4,503,341 -0.05(-0.51%)
May 12, 2023 9.810 9.940 9.610 9.710 3,424,190 +0.24(+2.53%)
May 11, 2023 9.690 9.720 9.440 9.470 3,715,654 -0.33(-3.37%)
May 10, 2023 10.11 10.19 9.745 9.800 4,793,559 -0.18(-1.80%)
May 09, 2023 9.960 10.05 9.750 9.980 3,799,043 -0.12(-1.19%)
May 08, 2023 10.13 10.43 9.940 10.10 5,914,047 -0.04(-0.39%)
May 05, 2023 9.510 10.37 9.470 10.14 8,728,108 +0.70(+7.42%)
May 04, 2023 10.05 10.23 9.290 9.440 9,856,628 -0.73(-7.18%)
May 03, 2023 9.620 11.07 9.300 10.17 33,661,012 +1.09(+12.00%)
May 02, 2023 9.250 9.850 8.720 9.080 50,298,792 -8.52(-48.41%)
May 01, 2023 17.87 17.91 17.42 17.60 8,978,141 -0.38(-2.11%)
Apr 28, 2023 18.24 18.39 17.91 17.98 3,642,529 -0.15(-0.83%)
Apr 27, 2023 18.49 18.71 18.12 18.13 3,225,185 -0.21(-1.15%)
Apr 26, 2023 18.13 18.50 18.06 18.34 1,674,039 +0.28(+1.55%)
Apr 25, 2023 18.23 18.43 18.05 18.06 2,349,416 -0.38(-2.06%)
Apr 24, 2023 18.48 18.65 18.31 18.44 1,704,372 -0.04(-0.22%)
Apr 21, 2023 18.47 18.64 18.26 18.48 3,305,887 -0.12(-0.65%)
Apr 20, 2023 18.40 18.77 18.28 18.60 3,169,471 +0.97(+5.50%)
Apr 19, 2023 17.40 17.69 17.31 17.63 2,095,725 +0.33(+1.91%)
Apr 18, 2023 17.94 17.95 17.28 17.30 3,681,206 -0.64(-3.57%)
Apr 17, 2023 18.28 18.64 17.93 17.94 3,338,472 -0.34(-1.86%)
Apr 14, 2023 17.80 18.32 17.71 18.28 3,361,268 +0.29(+1.61%)
Apr 13, 2023 17.07 18.30 17.05 17.99 5,061,425 +1.22(+7.27%)
Apr 12, 2023 17.11 17.15 16.71 16.77 2,914,778 -0.26(-1.53%)
Apr 11, 2023 16.48 17.14 16.47 17.03 3,044,011 +0.66(+4.03%)
Apr 10, 2023 16.07 16.38 15.99 16.37 2,617,568 +0.14(+0.86%)
Apr 06, 2023 16.23 16.30 16.01 16.23 1,878,460 +0.06(+0.37%)
Apr 05, 2023 16.30 16.32 15.91 16.17 2,447,943 -0.24(-1.46%)
Apr 04, 2023 16.28 16.42 15.86 16.41 1,988,563 +0.22(+1.36%)
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.