Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Cheesecake Fact (NQ: CAKE )

40.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 31, 2009 9.484 9.629 9.050 9.211 1,607,163 -0.15(-1.63%)
Mar 30, 2009 9.629 9.822 9.155 9.364 1,927,395 -0.95(-9.20%)
Mar 26, 2009 9.412 10.31 9.364 10.31 3,791,056 +1.09(+11.87%)
Mar 25, 2009 9.549 9.613 8.921 9.219 3,141,523 -0.21(-2.22%)
Mar 24, 2009 9.854 9.927 9.372 9.428 3,110,372 -0.62(-6.17%)
Mar 23, 2009 9.340 10.06 9.050 10.05 3,490,263 +1.19(+13.44%)
Mar 20, 2009 9.203 9.203 8.583 8.857 2,244,185 -0.29(-3.17%)
Mar 19, 2009 9.621 9.678 8.913 9.147 3,460,040 -0.53(-5.49%)
Mar 18, 2009 8.439 9.782 8.398 9.678 8,031,906 +1.41(+17.02%)
Mar 17, 2009 7.626 8.270 7.610 8.270 2,324,686 +0.64(+8.44%)
Mar 16, 2009 7.996 8.117 7.578 7.626 1,727,464 -0.31(-3.95%)
Mar 13, 2009 7.827 8.125 7.813 7.940 3,190,669 +0.14(+1.86%)
Mar 12, 2009 7.095 7.867 7.047 7.795 2,717,359 +0.62(+8.63%)
Mar 11, 2009 6.918 7.489 6.813 7.176 2,665,544 +0.65(+9.99%)
Mar 10, 2009 6.058 6.613 5.929 6.524 2,044,254 +0.63(+10.64%)
Mar 09, 2009 5.639 5.929 5.502 5.897 1,306,786 +0.14(+2.52%)
Mar 06, 2009 5.736 5.832 5.543 5.752 1,789,223 +0.06(+1.13%)
Mar 05, 2009 5.985 6.082 5.663 5.687 1,356,192 -0.43(-6.97%)
Mar 04, 2009 6.058 6.226 5.937 6.114 933,444 -0.02(-0.39%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.