Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cedar Fair LP (NY: FUN )

43.32 -0.44 (-1.01%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 10, 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 (%)
Nov 30, 2010 7.969 8.111 7.833 8.040 460,740 -0.01(-0.07%)
Nov 29, 2010 8.018 8.078 7.789 8.046 246,074 +0.07(+0.82%)
Nov 26, 2010 8.035 8.089 7.953 7.980 67,008 -0.10(-1.22%)
Nov 24, 2010 8.084 8.078 8.078 8.078 147,867 +0.07(+0.82%)
Nov 23, 2010 8.029 8.270 7.980 8.013 185,230 -0.14(-1.74%)
Nov 22, 2010 8.035 8.270 8.029 8.155 342,795 +0.08(+1.01%)
Nov 19, 2010 8.084 8.128 7.991 8.073 192,117 +0.04(+0.54%)
Nov 18, 2010 7.852 8.106 7.800 8.029 251,250 +0.23(+2.94%)
Nov 17, 2010 7.865 7.872 7.729 7.800 149,185 -0.06(-0.76%)
Nov 16, 2010 8.166 8.166 7.838 7.860 212,183 -0.34(-4.19%)
Nov 15, 2010 8.259 8.412 8.160 8.204 180,645 -0.08(-0.99%)
Nov 12, 2010 8.499 8.614 8.204 8.286 191,520 -0.27(-3.19%)
Nov 11, 2010 8.313 8.630 8.302 8.559 381,809 +0.24(+2.89%)
Nov 10, 2010 8.139 8.384 8.139 8.319 232,155 +0.20(+2.42%)
Nov 09, 2010 8.237 8.267 8.051 8.122 139,885 -0.12(-1.46%)
Nov 08, 2010 7.936 8.335 7.936 8.242 387,938 +0.29(+3.64%)
Nov 05, 2010 7.958 8.139 7.865 7.953 243,734 -0.02(-0.27%)
Nov 04, 2010 7.991 8.018 7.904 7.975 299,909 +0.09(+1.18%)
Nov 03, 2010 7.876 7.920 7.690 7.882 173,655 +0.02(+0.21%)
Nov 02, 2010 7.778 7.975 7.723 7.865 249,977 +0.25(+3.30%)
Nov 01, 2010 7.658 7.762 7.565 7.614 140,483 -0.02(-0.21%)
Oct 29, 2010 7.740 7.805 7.494 7.631 154,538 -0.11(-1.48%)
Oct 28, 2010 7.942 7.975 7.702 7.745 145,467 -0.18(-2.27%)
Oct 27, 2010 7.947 7.986 7.920 7.926 152,067 +0.13(+1.61%)
Oct 25, 2010 7.456 7.893 7.456 7.800 291,185 +0.35(+4.69%)
Oct 22, 2010 7.450 7.538 7.319 7.450 101,746 +0.02(+0.29%)
Oct 21, 2010 7.603 7.773 7.418 7.428 319,661 -0.16(-2.09%)
Oct 20, 2010 7.652 7.740 7.571 7.587 106,919 -0.05(-0.71%)
Oct 19, 2010 7.592 7.729 7.325 7.642 148,511 -0.01(-0.14%)
Oct 18, 2010 7.571 7.805 7.445 7.652 459,872 +0.05(+0.72%)
Oct 15, 2010 7.412 7.773 7.352 7.598 245,084 +0.20(+2.66%)
Oct 14, 2010 7.401 7.478 7.357 7.401 159,044 -0.04(-0.51%)
Oct 13, 2010 7.418 7.510 7.319 7.439 126,342 +0.04(+0.52%)
Oct 12, 2010 7.314 7.439 7.259 7.401 290,357 +0.04(+0.52%)
Oct 11, 2010 7.450 7.483 7.325 7.363 156,917 -0.10(-1.39%)
Oct 08, 2010 7.467 7.538 7.428 7.467 165,704 +0.00(+0.00%)
Oct 07, 2010 7.576 7.576 7.428 7.467 113,981 -0.07(-0.94%)
Oct 06, 2010 7.538 7.647 7.456 7.538 1,110,594 -0.02(-0.29%)
Oct 05, 2010 7.543 7.647 7.428 7.560 907,290 +0.23(+3.13%)
Oct 04, 2010 7.308 7.401 7.292 7.330 146,470 -0.07(-0.96%)
Oct 01, 2010 7.401 7.418 7.063 7.401 287,646 +0.16(+2.26%)
Sep 30, 2010 7.101 7.248 7.063 7.237 255,787 +0.15(+2.16%)
Sep 29, 2010 6.948 7.101 6.948 7.084 103,540 +0.09(+1.25%)
Sep 28, 2010 6.871 7.019 6.784 6.997 130,568 +0.10(+1.43%)
Sep 27, 2010 6.866 6.964 6.866 6.899 70,803 +0.01(+0.08%)
Sep 24, 2010 6.839 6.910 6.807 6.893 125,163 +0.08(+1.20%)
Sep 23, 2010 6.784 6.970 6.751 6.811 138,100 -0.05(-0.80%)
Sep 22, 2010 6.822 6.893 6.821 6.866 92,729 +0.01(+0.08%)
Sep 21, 2010 6.839 6.915 6.800 6.860 130,777 +0.04(+0.56%)
Sep 20, 2010 6.718 6.915 6.718 6.822 315,778 +0.08(+1.22%)
Sep 17, 2010 6.740 6.740 6.615 6.740 229,859 +0.23(+3.52%)
Sep 15, 2010 6.582 6.626 6.484 6.511 91,468 -0.01(-0.08%)
Sep 14, 2010 6.516 6.718 6.440 6.516 336,834 -0.04(-0.58%)
Sep 13, 2010 6.615 6.653 6.445 6.555 192,291 -0.03(-0.50%)
Sep 10, 2010 6.380 6.675 6.380 6.587 203,408 +0.17(+2.73%)
Sep 09, 2010 6.484 6.502 6.238 6.413 100,230 -0.05(-0.84%)
Sep 08, 2010 6.336 6.598 6.325 6.467 136,811 +0.10(+1.63%)
Sep 07, 2010 6.489 6.582 6.358 6.363 79,223 -0.19(-2.84%)
Sep 03, 2010 6.560 6.740 6.522 6.549 110,799 +0.02(+0.25%)
Sep 02, 2010 6.385 6.580 6.363 6.533 113,527 +0.11(+1.79%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.