Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cheesecake Fact (NQ: CAKE )

46.22 -0.42 (-0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.63	11.98	11.58	11.96	698,102	+0.36(+3.10%)
May 29, 2003	11.76	11.85	11.58	11.60	799,884	-0.12(-1.05%)
May 28, 2003	11.54	11.76	11.52	11.72	804,992	+0.19(+1.62%)
May 27, 2003	11.15	11.54	11.04	11.53	1,834,740	+0.40(+3.58%)
May 23, 2003	11.24	11.29	11.07	11.14	1,477,933	-0.03(-0.28%)
May 22, 2003	11.28	11.43	11.14	11.17	1,698,714	-0.14(-1.25%)
May 21, 2003	11.18	11.42	11.15	11.31	1,040,153	+0.07(+0.60%)
May 20, 2003	11.50	11.62	11.12	11.24	1,026,909	-0.27(-2.39%)
May 19, 2003	11.65	11.68	11.44	11.52	688,264	-0.30(-2.53%)
May 16, 2003	11.75	11.89	11.72	11.82	666,507	-0.01(-0.12%)
May 15, 2003	11.86	11.86	11.66	11.83	1,242,205	+0.05(+0.45%)
May 14, 2003	11.80	11.90	11.58	11.78	1,589,175	-0.06(-0.48%)
May 13, 2003	11.78	11.88	11.66	11.83	754,479	-0.01(-0.09%)
May 12, 2003	11.63	11.89	11.56	11.84	807,074	+0.04(+0.33%)
May 09, 2003	11.56	11.84	11.43	11.80	1,011,207	+0.29(+2.54%)
May 08, 2003	11.80	11.80	11.42	11.51	1,265,664	-0.31(-2.59%)
May 07, 2003	11.80	11.91	11.68	11.82	1,352,880	-0.10(-0.83%)
May 06, 2003	11.62	12.01	11.59	11.92	2,290,682	+0.34(+2.92%)
May 05, 2003	11.47	11.68	11.33	11.58	1,679,606	+0.10(+0.89%)
May 02, 2003	10.99	11.48	10.99	11.48	2,514,491	+0.42(+3.76%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cheesecake Fact (NQ: CAKE )

Historical Prices