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 )

43.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 6.096 6.129 6.063 6.096 371,621 -0.04(-0.62%)
Feb 25, 2010 6.156 6.216 6.068 6.134 212,510 -0.08(-1.32%)
Feb 24, 2010 6.156 6.238 6.047 6.216 544,149 +0.06(+0.98%)
Feb 23, 2010 6.118 6.172 5.965 6.156 676,341 +0.03(+0.45%)
Feb 22, 2010 6.183 6.183 6.123 6.128 353,351 -0.05(-0.80%)
Feb 19, 2010 6.216 6.216 6.150 6.178 324,492 -0.02(-0.35%)
Feb 18, 2010 6.227 6.249 6.189 6.200 424,353 -0.04(-0.61%)
Feb 17, 2010 6.172 6.238 6.112 6.238 582,173 +0.08(+1.33%)
Feb 16, 2010 6.254 6.309 6.128 6.156 569,172 -0.09(-1.49%)
Feb 12, 2010 6.227 6.249 6.249 6.249 652,493 +0.01(+0.09%)
Feb 11, 2010 6.292 6.347 6.172 6.243 825,929 -0.04(-0.61%)
Feb 10, 2010 6.462 6.473 6.271 6.281 878,338 -0.21(-3.28%)
Feb 09, 2010 6.445 6.555 6.445 6.494 875,972 +0.02(+0.25%)
Feb 08, 2010 6.500 6.538 6.456 6.478 723,173 +0.01(+0.17%)
Feb 05, 2010 6.522 6.555 6.429 6.467 1,084,699 -0.04(-0.59%)
Feb 04, 2010 6.533 6.587 6.473 6.505 1,220,106 -0.09(-1.41%)
Feb 03, 2010 6.658 6.658 6.516 6.598 1,052,885 -0.06(-0.90%)
Feb 02, 2010 6.647 6.740 6.620 6.658 1,799,082 -0.04(-0.65%)
Feb 01, 2010 6.702 6.746 6.664 6.702 1,049,701 -0.02(-0.24%)
Jan 29, 2010 6.789 6.800 6.658 6.718 1,058,962 -0.16(-2.30%)
Jan 28, 2010 6.822 6.964 6.751 6.877 1,270,599 +0.02(+0.24%)
Jan 27, 2010 6.844 7.013 6.768 6.860 2,795,571 -0.05(-0.71%)
Jan 26, 2010 6.609 7.019 6.560 6.910 2,656,445 -0.07(-1.02%)
Jan 25, 2010 6.822 6.997 6.582 6.981 1,794,039 +0.07(+0.95%)
Jan 22, 2010 6.620 7.407 6.609 6.915 3,151,059 +0.25(+3.69%)
Jan 21, 2010 6.620 6.735 6.527 6.669 1,131,941 +0.01(+0.16%)
Jan 20, 2010 6.500 6.658 6.423 6.658 1,748,933 +0.14(+2.09%)
Jan 19, 2010 6.407 6.527 6.374 6.522 1,358,728 +0.01(+0.17%)
Jan 15, 2010 6.423 6.511 6.511 6.511 1,382,979 -0.03(-0.50%)
Jan 14, 2010 6.500 6.544 6.440 6.544 1,511,890 +0.07(+1.01%)
Jan 13, 2010 6.363 6.538 6.363 6.478 1,664,618 +0.12(+1.89%)
Jan 12, 2010 6.456 6.560 6.352 6.358 2,238,079 -0.19(-2.84%)
Jan 11, 2010 6.413 6.544 6.336 6.544 1,992,145 +0.07(+1.10%)
Jan 08, 2010 6.396 6.494 6.331 6.473 1,416,508 +0.03(+0.42%)
Jan 07, 2010 6.374 6.467 6.369 6.445 1,950,935 +0.09(+1.46%)
Jan 06, 2010 6.238 6.467 6.232 6.352 2,492,304 +0.10(+1.57%)
Jan 05, 2010 6.183 6.276 6.183 6.254 1,340,098 +0.04(+0.70%)
Jan 04, 2010 6.183 6.265 6.183 6.210 2,569,523 -0.02(-0.35%)
Dec 31, 2009 6.183 6.232 6.232 6.232 549,237 +0.04(+0.71%)
Dec 30, 2009 6.172 6.227 6.172 6.189 1,124,987 -0.04(-0.61%)
Dec 29, 2009 6.178 6.227 6.161 6.227 645,025 +0.03(+0.44%)
Dec 28, 2009 6.172 6.200 6.156 6.200 628,761 +0.03(+0.44%)
Dec 24, 2009 6.107 6.172 6.107 6.172 585,441 +0.03(+0.44%)
Dec 23, 2009 6.150 6.194 6.134 6.145 783,516 -0.08(-1.23%)
Dec 22, 2009 6.134 6.227 6.128 6.221 1,870,626 +0.08(+1.33%)
Dec 21, 2009 6.118 6.139 6.096 6.139 1,416,909 +0.04(+0.72%)
Dec 18, 2009 6.123 6.134 6.096 6.096 2,873,127 -0.02(-0.36%)
Dec 17, 2009 6.107 6.150 6.090 6.118 11,035,711 +1.16(+23.35%)
Dec 16, 2009 4.916 4.971 4.910 4.960 601,229 +0.04(+0.78%)
Dec 15, 2009 4.894 4.949 4.807 4.921 396,600 -0.02(-0.33%)
Dec 14, 2009 4.943 4.960 4.900 4.938 402,786 -0.02(-0.33%)
Dec 11, 2009 4.845 4.976 4.845 4.954 442,236 +0.09(+1.80%)
Dec 10, 2009 4.867 4.900 4.834 4.867 486,395 +0.01(+0.11%)
Dec 09, 2009 4.883 4.889 4.681 4.861 573,330 -0.01(-0.11%)
Dec 08, 2009 4.741 4.900 4.697 4.867 479,335 +0.04(+0.79%)
Dec 07, 2009 4.752 4.900 4.622 4.829 608,256 -0.02(-0.45%)
Dec 04, 2009 4.719 4.867 4.708 4.850 441,518 +0.14(+3.02%)
Dec 03, 2009 4.676 4.752 4.588 4.708 743,126 +0.08(+1.65%)
Dec 02, 2009 4.708 4.774 4.583 4.632 559,632 -0.14(-2.86%)
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.