Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Chegg, Inc. Common Stock (NY:CHGG)

0.5810 -0.0096 (-1.63%)

Official Closing Price Updated: 7:00 PM EDT, Mar 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 17, 2026	0.5893	0.6100	0.5810	0.5810	333,870	-0.01(-1.63%)
Mar 16, 2026	0.5700	0.6370	0.5700	0.5906	813,359	+0.02(+3.78%)
Mar 13, 2026	0.5890	0.5989	0.5691	0.5691	445,843	-0.00(-0.23%)
Mar 12, 2026	0.5900	0.5940	0.5618	0.5704	457,072	-0.02(-3.32%)
Mar 11, 2026	0.6000	0.6197	0.5900	0.5900	910,236	-0.01(-2.33%)
Mar 10, 2026	0.6200	0.6532	0.6018	0.6041	538,621	-0.02(-2.97%)
Mar 09, 2026	0.6000	0.6430	0.6000	0.6226	414,296	-0.00(-0.38%)
Mar 06, 2026	0.6700	0.6700	0.6089	0.6250	911,300	-0.01(-1.08%)
Mar 05, 2026	0.6600	0.6600	0.6129	0.6318	655,110	-0.03(-4.27%)
Mar 04, 2026	0.6400	0.6600	0.6236	0.6600	877,183	+0.02(+3.01%)
Mar 03, 2026	0.6100	0.6530	0.6100	0.6407	714,827	+0.00(+0.11%)
Mar 02, 2026	0.6300	0.6556	0.6262	0.6400	398,954	-0.02(-2.63%)
Feb 27, 2026	0.6591	0.6675	0.6328	0.6573	543,270	-0.01(-1.57%)
Feb 26, 2026	0.6700	0.6858	0.6344	0.6678	649,683	+0.01(+1.18%)
Feb 25, 2026	0.6365	0.6973	0.6167	0.6600	1,102,589	+0.02(+2.42%)
Feb 24, 2026	0.6250	0.6490	0.5952	0.6444	857,158	+0.02(+3.09%)
Feb 23, 2026	0.6400	0.6427	0.5915	0.6251	1,448,873	-0.02(-2.56%)
Feb 20, 2026	0.5900	0.6722	0.5571	0.6415	2,159,058	+0.06(+9.47%)
Feb 19, 2026	0.5610	0.5940	0.5454	0.5860	662,736	+0.01(+1.56%)
Feb 18, 2026	0.5410	0.5943	0.5360	0.5770	2,142,693	+0.04(+6.65%)
Feb 17, 2026	0.5700	0.6000	0.5341	0.5410	1,170,255	-0.02(-4.03%)
Feb 13, 2026	0.5745	0.5937	0.5500	0.5637	1,517,005	+0.01(+1.71%)
Feb 12, 2026	0.6012	0.6305	0.5500	0.5542	1,857,610	-0.05(-7.73%)
Feb 11, 2026	0.6766	0.6780	0.6002	0.6006	2,449,570	-0.07(-10.76%)
Feb 10, 2026	0.6979	0.7400	0.6566	0.6730	2,953,867	-0.08(-10.27%)
Feb 09, 2026	0.7480	0.7762	0.7164	0.7500	2,470,613	-0.04(-5.11%)
Feb 06, 2026	0.7201	0.8119	0.7100	0.7904	1,735,800	+0.10(+14.62%)
Feb 05, 2026	0.7200	0.7200	0.6701	0.6896	1,419,005	-0.03(-4.22%)
Feb 04, 2026	0.7300	0.7300	0.6737	0.7200	1,943,429	+0.00(+0.00%)
Feb 03, 2026	0.7300	0.7430	0.6800	0.7200	1,677,445	-0.01(-1.83%)
Feb 02, 2026	0.7438	0.7646	0.7209	0.7334	1,079,690	-0.04(-4.63%)
Jan 30, 2026	0.7900	0.7900	0.7310	0.7690	2,025,276	-0.02(-2.90%)
Jan 29, 2026	0.7800	0.8070	0.7332	0.7920	1,273,147	-0.01(-0.95%)
Jan 28, 2026	0.8100	0.8441	0.7605	0.7996	1,036,237	-0.01(-0.62%)
Jan 27, 2026	0.7562	0.8141	0.7562	0.8046	1,157,489	+0.05(+7.28%)
Jan 26, 2026	0.7742	0.7753	0.7397	0.7500	1,111,452	-0.03(-3.28%)
Jan 23, 2026	0.7750	0.7888	0.7600	0.7754	558,615	-0.01(-1.82%)
Jan 22, 2026	0.7554	0.7900	0.7554	0.7898	841,348	+0.03(+3.53%)
Jan 21, 2026	0.7700	0.7984	0.7503	0.7629	1,689,965	-0.02(-2.19%)
Jan 20, 2026	0.8300	0.8550	0.7700	0.7800	2,558,468	-0.07(-8.77%)
Jan 16, 2026	0.8647	0.8770	0.8500	0.8550	819,767	-0.03(-2.84%)
Jan 15, 2026	0.8500	0.8800	0.8510	0.8800	626,956	-0.00(-0.23%)
Jan 14, 2026	0.8800	0.8899	0.8498	0.8820	814,014	+0.02(+2.05%)
Jan 13, 2026	0.9227	0.9380	0.8533	0.8643	1,824,017	-0.06(-6.05%)
Jan 12, 2026	0.9200	0.9480	0.9200	0.9200	1,035,602	-0.03(-2.86%)
Jan 09, 2026	0.9719	0.9890	0.9250	0.9471	1,004,281	-0.01(-0.81%)
Jan 08, 2026	0.9409	0.9800	0.9166	0.9548	879,841	+0.03(+2.94%)
Jan 07, 2026	0.9650	0.9679	0.9270	0.9275	717,183	-0.02(-2.46%)
Jan 06, 2026	0.9500	0.9643	0.9224	0.9509	874,765	+0.01(+0.62%)
Jan 05, 2026	0.9850	0.9869	0.9390	0.9450	938,465	-0.04(-3.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Chegg, Inc. Common Stock (NY:CHGG)

Historical Prices