Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 -0.18 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 6.102 6.102 5.738 5.904 0 +0.07(+1.23%)
Jan 29, 2009 6.053 6.102 5.772 5.833 401,582 -0.25(-4.07%)
Jan 28, 2009 6.306 6.311 5.943 6.080 462,219 -0.01(-0.18%)
Jan 27, 2009 5.822 6.317 5.822 6.091 680,130 +0.31(+5.33%)
Jan 26, 2009 6.878 6.878 5.503 5.783 1,212,241 -0.77(-11.75%)
Jan 23, 2009 7.137 7.137 6.471 6.554 0 -0.76(-10.45%)
Jan 22, 2009 7.527 7.687 7.159 7.318 313,726 -0.21(-2.85%)
Jan 21, 2009 7.219 7.538 7.186 7.533 224,580 +0.37(+5.15%)
Jan 20, 2009 7.511 7.596 7.126 7.164 251,458 -0.43(-5.72%)
Jan 16, 2009 7.704 7.731 7.522 7.599 0 +0.04(+0.51%)
Jan 15, 2009 7.577 7.704 7.159 7.560 360,881 +0.06(+0.81%)
Jan 14, 2009 7.483 7.610 7.230 7.500 258,179 +0.01(+0.07%)
Jan 13, 2009 7.208 7.505 7.126 7.494 286,408 +0.34(+4.77%)
Jan 12, 2009 7.252 7.252 7.027 7.153 521,448 -0.04(-0.54%)
Jan 09, 2009 7.682 7.682 7.159 7.192 413,778 -0.35(-4.60%)
Jan 08, 2009 7.577 7.682 7.390 7.538 387,268 -0.04(-0.51%)
Jan 07, 2009 7.505 7.704 7.428 7.577 320,521 -0.08(-1.01%)
Jan 06, 2009 7.676 7.759 7.478 7.654 532,476 +0.13(+1.68%)
Jan 05, 2009 7.373 7.627 7.285 7.527 198,590 +0.21(+2.93%)
Jan 02, 2009 7.005 7.401 6.763 7.313 0 +0.42(+6.07%)
Jan 01, 2009 6.642 6.928 6.537 6.895 0 +0.00(+0.00%)
Dec 31, 2008 6.642 6.928 6.537 6.895 451,112 +0.19(+2.79%)
Dec 30, 2008 6.631 6.856 6.603 6.708 434,745 +0.06(+0.83%)
Dec 29, 2008 6.741 6.741 6.603 6.653 312,952 -0.07(-1.06%)
Dec 26, 2008 6.631 6.741 6.631 6.724 0 +0.07(+1.08%)
Dec 24, 2008 6.653 6.785 6.618 6.653 126,305 -0.08(-1.14%)
Dec 23, 2008 6.642 6.840 6.603 6.730 223,022 +0.04(+0.66%)
Dec 22, 2008 6.878 6.957 6.603 6.686 244,736 -0.24(-3.42%)
Dec 19, 2008 6.873 7.115 6.873 6.922 152,295 -0.06(-0.79%)
Dec 18, 2008 7.137 7.137 6.900 6.977 227,758 +0.01(+0.16%)
Dec 17, 2008 7.115 7.137 6.851 6.966 357,393 -0.27(-3.73%)
Dec 16, 2008 6.763 7.291 6.757 7.236 486,047 +0.39(+5.62%)
Dec 15, 2008 7.049 7.236 6.724 6.851 247,333 -0.25(-3.49%)
Dec 12, 2008 7.489 7.489 6.961 7.098 0 -0.25(-3.37%)
Dec 11, 2008 7.687 7.709 7.219 7.346 275,198 -0.23(-3.05%)
Dec 10, 2008 7.445 7.786 7.313 7.577 211,902 +0.14(+1.92%)
Dec 09, 2008 7.693 7.720 7.390 7.434 223,849 -0.20(-2.67%)
Dec 08, 2008 7.566 7.759 7.390 7.638 387,826 +0.25(+3.43%)
Dec 05, 2008 6.972 7.390 6.730 7.384 0 +0.43(+6.17%)
Dec 04, 2008 6.878 7.181 6.741 6.955 248,827 +0.04(+0.56%)
Dec 03, 2008 6.796 6.983 6.658 6.917 198,454 +0.14(+2.03%)
Dec 02, 2008 6.906 6.955 6.658 6.779 400,264 +0.03(+0.49%)
Dec 01, 2008 7.153 7.324 6.746 6.746 201,389 -0.65(-8.78%)
Nov 28, 2008 7.296 7.428 7.196 7.395 159,837 -0.03(-0.44%)
Nov 26, 2008 7.258 7.533 7.060 7.428 236,834 +0.31(+4.33%)
Nov 25, 2008 7.016 7.142 6.768 7.120 231,904 +0.30(+4.35%)
Nov 24, 2008 6.592 6.914 6.592 6.823 383,548 +0.21(+3.25%)
Nov 21, 2008 6.680 6.862 6.190 6.609 429,405 +0.25(+3.89%)
Nov 20, 2008 6.999 7.120 6.196 6.361 594,700 -0.68(-9.69%)
Nov 19, 2008 7.951 8.221 7.032 7.043 331,154 -1.03(-12.75%)
Nov 18, 2008 8.468 8.799 7.604 8.072 539,540 -0.02(-0.20%)
Nov 17, 2008 7.968 8.292 7.434 8.089 721,404 +0.61(+8.09%)
Nov 14, 2008 7.489 8.045 7.378 7.483 0 -0.01(-0.07%)
Nov 13, 2008 7.527 7.593 6.955 7.489 536,173 -0.14(-1.80%)
Nov 12, 2008 8.105 8.188 7.566 7.627 476,157 -0.45(-5.59%)
Nov 11, 2008 9.222 9.272 7.511 8.078 637,297 -0.72(-8.19%)
Nov 10, 2008 9.624 9.624 8.446 8.799 400,691 -0.84(-8.73%)
Nov 07, 2008 9.960 9.960 9.250 9.640 0 -0.33(-3.31%)
Nov 06, 2008 10.23 10.73 9.712 9.971 354,856 -0.28(-2.74%)
Nov 05, 2008 10.29 10.35 9.866 10.25 181,334 -0.04(-0.37%)
Nov 04, 2008 9.905 10.36 9.795 10.29 211,431 +0.45(+4.53%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.