Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cedar Fair LP (NY: FUN )

43.80 -0.45 (-1.02%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 23, 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 6.139 6.172 6.106 6.139 369,029 -0.04(-0.62%)
Feb 25, 2010 6.199 6.260 6.111 6.177 211,028 -0.08(-1.32%)
Feb 24, 2010 6.199 6.282 6.089 6.260 540,353 +0.06(+0.98%)
Feb 23, 2010 6.161 6.216 6.007 6.199 671,624 +0.03(+0.45%)
Feb 22, 2010 6.227 6.227 6.166 6.172 350,887 -0.05(-0.80%)
Feb 19, 2010 6.260 6.260 6.194 6.221 322,229 -0.02(-0.35%)
Feb 18, 2010 6.271 6.293 6.232 6.243 421,393 -0.04(-0.61%)
Feb 17, 2010 6.216 6.282 6.155 6.282 578,112 +0.08(+1.33%)
Feb 16, 2010 6.298 6.353 6.172 6.199 565,202 -0.09(-1.49%)
Feb 12, 2010 6.271 6.293 6.293 6.293 647,942 +0.01(+0.09%)
Feb 11, 2010 6.337 6.392 6.216 6.287 820,169 -0.04(-0.61%)
Feb 10, 2010 6.507 6.518 6.315 6.326 872,211 -0.21(-3.28%)
Feb 09, 2010 6.491 6.601 6.491 6.540 869,862 +0.02(+0.25%)
Feb 08, 2010 6.546 6.584 6.502 6.524 718,129 +0.01(+0.17%)
Feb 05, 2010 6.568 6.601 6.474 6.513 1,077,133 -0.04(-0.59%)
Feb 04, 2010 6.579 6.634 6.518 6.551 1,211,596 -0.09(-1.41%)
Feb 03, 2010 6.705 6.705 6.562 6.645 1,045,541 -0.06(-0.90%)
Feb 02, 2010 6.694 6.788 6.667 6.705 1,786,534 -0.04(-0.65%)
Feb 01, 2010 6.749 6.793 6.711 6.749 1,042,380 -0.02(-0.24%)
Jan 29, 2010 6.837 6.848 6.705 6.766 1,051,575 -0.16(-2.30%)
Jan 28, 2010 6.870 7.013 6.799 6.925 1,261,737 +0.02(+0.24%)
Jan 27, 2010 6.892 7.063 6.815 6.909 2,776,071 -0.05(-0.71%)
Jan 26, 2010 6.656 7.068 6.606 6.958 2,637,916 -0.07(-1.02%)
Jan 25, 2010 6.870 7.046 6.628 7.030 1,781,525 +0.07(+0.95%)
Jan 22, 2010 6.667 7.459 6.656 6.964 3,129,080 +0.25(+3.69%)
Jan 21, 2010 6.667 6.782 6.573 6.716 1,124,045 +0.01(+0.16%)
Jan 20, 2010 6.546 6.705 6.469 6.705 1,736,734 +0.14(+2.09%)
Jan 19, 2010 6.452 6.573 6.419 6.568 1,349,251 +0.01(+0.17%)
Jan 15, 2010 6.469 6.557 6.557 6.557 1,373,332 -0.03(-0.50%)
Jan 14, 2010 6.546 6.590 6.485 6.590 1,501,344 +0.07(+1.01%)
Jan 13, 2010 6.408 6.584 6.408 6.524 1,653,007 +0.12(+1.89%)
Jan 12, 2010 6.502 6.606 6.397 6.403 2,222,468 -0.19(-2.84%)
Jan 11, 2010 6.458 6.590 6.381 6.590 1,978,249 +0.07(+1.10%)
Jan 08, 2010 6.441 6.540 6.375 6.518 1,406,627 +0.03(+0.42%)
Jan 07, 2010 6.419 6.513 6.414 6.491 1,937,328 +0.09(+1.46%)
Jan 06, 2010 6.282 6.513 6.276 6.397 2,474,920 +0.10(+1.57%)
Jan 05, 2010 6.227 6.320 6.227 6.298 1,330,751 +0.04(+0.70%)
Jan 04, 2010 6.227 6.309 6.227 6.254 2,551,600 -0.02(-0.35%)
Dec 31, 2009 6.227 6.276 6.276 6.276 545,406 +0.04(+0.71%)
Dec 30, 2009 6.216 6.271 6.216 6.232 1,117,140 -0.04(-0.61%)
Dec 29, 2009 6.221 6.271 6.205 6.271 640,526 +0.03(+0.44%)
Dec 28, 2009 6.216 6.243 6.199 6.243 624,375 +0.03(+0.44%)
Dec 24, 2009 6.150 6.216 6.150 6.216 581,357 +0.03(+0.44%)
Dec 23, 2009 6.194 6.238 6.177 6.188 778,050 -0.08(-1.23%)
Dec 22, 2009 6.177 6.271 6.172 6.265 1,857,578 +0.08(+1.33%)
Dec 21, 2009 6.161 6.183 6.139 6.183 1,407,026 +0.04(+0.72%)
Dec 18, 2009 6.166 6.177 6.139 6.139 2,853,086 -0.02(-0.36%)
Dec 17, 2009 6.150 6.194 6.133 6.161 10,958,736 +1.17(+23.35%)
Dec 16, 2009 4.950 5.005 4.945 4.994 597,036 +0.04(+0.78%)
Dec 15, 2009 4.928 4.983 4.840 4.956 393,834 -0.02(-0.33%)
Dec 14, 2009 4.978 4.994 4.934 4.972 399,977 -0.02(-0.33%)
Dec 11, 2009 4.879 5.011 4.879 4.989 439,151 +0.09(+1.80%)
Dec 10, 2009 4.901 4.934 4.868 4.901 483,002 +0.01(+0.11%)
Dec 09, 2009 4.917 4.923 4.714 4.895 569,331 -0.01(-0.11%)
Dec 08, 2009 4.774 4.934 4.730 4.901 475,992 +0.04(+0.79%)
Dec 07, 2009 4.785 4.934 4.654 4.862 604,013 -0.02(-0.45%)
Dec 04, 2009 4.752 4.901 4.741 4.884 438,439 +0.14(+3.02%)
Dec 03, 2009 4.708 4.785 4.620 4.741 737,943 +0.08(+1.65%)
Dec 02, 2009 4.741 4.807 4.615 4.664 555,728 -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 Livermore.com & California Media Partners, LLC. All rights reserved.