Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chegg Inc (NY: CHGG )

4.380 -0.220 (-4.78%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 29, 2015 7.750 7.750 7.510 7.610 459,832 -0.17(-2.19%)
May 28, 2015 7.780 7.890 7.740 7.780 721,958 -0.01(-0.13%)
May 27, 2015 7.700 7.880 7.620 7.790 520,369 +0.11(+1.43%)
May 26, 2015 7.810 7.810 7.650 7.680 361,382 -0.14(-1.79%)
May 22, 2015 7.910 7.820 7.820 7.820 210,400 -0.12(-1.51%)
May 21, 2015 7.950 7.990 7.900 7.940 275,807 -0.03(-0.38%)
May 20, 2015 8.000 8.000 7.830 7.970 257,707 +0.00(+0.00%)
May 19, 2015 7.960 8.020 7.870 7.970 473,195 -0.02(-0.25%)
May 18, 2015 8.180 8.200 7.990 7.990 647,750 -0.19(-2.32%)
May 15, 2015 8.190 8.230 8.120 8.180 306,437 -0.04(-0.49%)
May 14, 2015 8.640 8.650 8.210 8.220 499,142 -0.37(-4.31%)
May 13, 2015 8.520 8.680 8.520 8.590 1,079,937 -0.05(-0.58%)
May 12, 2015 8.620 8.650 8.390 8.640 712,823 -0.04(-0.46%)
May 11, 2015 8.440 8.770 8.411 8.680 808,884 +0.18(+2.12%)
May 08, 2015 8.540 8.720 8.330 8.500 928,031 -0.07(-0.82%)
May 07, 2015 8.040 8.620 7.630 8.570 4,028,020 +1.15(+15.50%)
May 06, 2015 7.320 7.460 7.250 7.420 687,074 +0.15(+2.06%)
May 05, 2015 7.360 7.400 7.200 7.270 403,686 -0.12(-1.62%)
May 04, 2015 7.450 7.560 7.350 7.390 468,310 -0.07(-0.94%)
May 01, 2015 7.420 7.630 7.340 7.460 596,339 +0.03(+0.40%)
Apr 30, 2015 7.700 7.810 7.390 7.430 566,575 -0.32(-4.13%)
Apr 29, 2015 7.980 7.980 7.720 7.750 407,838 -0.23(-2.88%)
Apr 28, 2015 7.940 8.040 7.800 7.980 272,410 +0.04(+0.50%)
Apr 27, 2015 8.100 8.180 7.891 7.940 585,588 -0.12(-1.49%)
Apr 24, 2015 8.100 8.130 8.040 8.060 178,267 -0.02(-0.25%)
Apr 23, 2015 8.050 8.140 8.050 8.080 278,359 +0.04(+0.50%)
Apr 22, 2015 8.060 8.140 8.000 8.040 287,009 +0.00(+0.00%)
Apr 21, 2015 7.990 8.190 7.970 8.040 593,135 +0.07(+0.88%)
Apr 20, 2015 7.980 8.020 7.900 7.970 220,916 +0.00(+0.00%)
Apr 17, 2015 8.050 8.110 7.760 7.970 638,246 -0.14(-1.73%)
Apr 16, 2015 8.180 8.200 8.010 8.110 309,087 -0.06(-0.73%)
Apr 15, 2015 8.140 8.250 8.050 8.170 299,446 +0.03(+0.37%)
Apr 14, 2015 8.060 8.240 8.060 8.140 407,983 +0.01(+0.12%)
Apr 13, 2015 7.990 8.193 7.950 8.130 678,506 +0.13(+1.63%)
Apr 10, 2015 8.040 8.200 8.000 8.000 260,708 +0.01(+0.13%)
Apr 09, 2015 7.930 8.060 7.870 7.990 611,836 +0.05(+0.63%)
Apr 08, 2015 7.810 7.980 7.800 7.940 201,277 +0.12(+1.53%)
Apr 07, 2015 7.860 8.000 7.820 7.820 343,862 -0.02(-0.26%)
Apr 06, 2015 7.830 7.930 7.760 7.840 457,795 -0.01(-0.13%)
Apr 02, 2015 7.740 7.850 7.850 7.850 332,600 +0.08(+1.03%)
Apr 01, 2015 7.930 7.960 7.650 7.770 541,054 -0.18(-2.26%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.