Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Cedar Fair LP (NY: FUN )

39.43 +1.57 (+4.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 8.265 8.342 7.891 7.951 1,168,525 -0.40(-4.75%)
Apr 29, 2010 8.287 8.391 8.188 8.347 689,602 +0.15(+1.88%)
Apr 28, 2010 8.061 8.204 7.863 8.193 392,837 +0.17(+2.06%)
Apr 27, 2010 8.309 8.380 8.028 8.028 446,054 -0.39(-4.64%)
Apr 26, 2010 8.507 8.545 8.295 8.419 360,866 -0.17(-1.92%)
Apr 23, 2010 8.331 8.688 8.127 8.584 1,007,699 +0.31(+3.72%)
Apr 22, 2010 8.127 8.325 8.116 8.276 462,765 +0.09(+1.08%)
Apr 21, 2010 8.127 8.254 8.003 8.188 388,806 +0.01(+0.07%)
Apr 20, 2010 8.199 8.342 8.160 8.182 613,106 -0.06(-0.73%)
Apr 19, 2010 8.215 8.468 7.973 8.243 627,233 -0.01(-0.13%)
Apr 16, 2010 8.325 8.380 8.155 8.254 1,054,708 -0.14(-1.70%)
Apr 15, 2010 8.375 8.501 8.116 8.397 705,358 -0.02(-0.20%)
Apr 14, 2010 7.951 8.416 7.929 8.413 977,506 +0.51(+6.40%)
Apr 13, 2010 7.814 7.984 7.522 7.907 976,735 +0.09(+1.20%)
Apr 12, 2010 7.731 8.226 7.682 7.814 1,696,039 +0.05(+0.64%)
Apr 09, 2010 7.065 7.764 6.999 7.764 1,557,928 +0.67(+9.46%)
Apr 08, 2010 7.016 7.142 6.873 7.093 1,286,774 +0.01(+0.16%)
Apr 07, 2010 7.027 7.153 6.834 7.082 2,201,642 +0.28(+4.04%)
Apr 06, 2010 6.185 6.933 6.168 6.807 4,275,856 +0.26(+3.95%)
Apr 05, 2010 6.581 6.735 6.410 6.548 1,223,487 -0.06(-0.92%)
Apr 01, 2010 6.543 6.609 6.609 6.609 450,883 +0.04(+0.59%)
Mar 31, 2010 6.493 6.570 6.318 6.570 442,656 +0.06(+0.93%)
Mar 30, 2010 6.383 6.521 6.383 6.510 319,674 +0.12(+1.89%)
Mar 29, 2010 6.405 6.438 6.383 6.388 456,875 -0.05(-0.77%)
Mar 26, 2010 6.421 6.467 6.388 6.438 210,759 +0.01(+0.09%)
Mar 25, 2010 6.460 6.493 6.427 6.432 309,564 +0.01(+0.09%)
Mar 24, 2010 6.465 6.498 6.421 6.427 215,071 -0.02(-0.26%)
Mar 23, 2010 6.498 6.598 6.383 6.443 338,327 -0.01(-0.09%)
Mar 22, 2010 6.465 6.658 6.438 6.449 312,586 -0.03(-0.51%)
Mar 19, 2010 6.603 6.609 6.465 6.482 413,055 -0.13(-2.00%)
Mar 18, 2010 6.647 6.653 6.498 6.614 700,199 +0.01(+0.17%)
Mar 17, 2010 6.713 6.873 6.361 6.603 2,910,285 -0.11(-1.64%)
Mar 16, 2010 6.719 6.779 6.614 6.713 861,201 -0.02(-0.33%)
Mar 15, 2010 6.746 6.779 6.691 6.735 4,182,163 +0.61(+9.87%)
Mar 12, 2010 6.157 6.207 6.119 6.130 336,377 -0.06(-0.89%)
Mar 11, 2010 6.108 6.223 6.086 6.185 892,714 +0.05(+0.81%)
Mar 10, 2010 6.124 6.168 6.113 6.135 384,688 +0.02(+0.36%)
Mar 09, 2010 6.091 6.130 6.053 6.113 498,848 +0.01(+0.09%)
Mar 08, 2010 6.135 6.157 6.080 6.108 245,655 -0.01(-0.09%)
Mar 05, 2010 6.086 6.135 6.036 6.113 575,800 +0.03(+0.45%)
Mar 04, 2010 6.075 6.185 6.064 6.086 335,298 +0.01(+0.09%)
Mar 03, 2010 6.157 6.168 6.064 6.080 419,982 -0.11(-1.78%)
Mar 02, 2010 6.163 6.196 6.108 6.190 335,594 -0.01(-0.09%)
Mar 01, 2010 6.130 6.223 6.113 6.196 498,421 +0.06(+0.90%)
Feb 26, 2010 6.141 6.174 6.108 6.141 368,891 -0.04(-0.62%)
Feb 25, 2010 6.201 6.262 6.113 6.179 210,950 -0.08(-1.32%)
Feb 24, 2010 6.201 6.284 6.091 6.262 540,153 +0.06(+0.98%)
Feb 23, 2010 6.163 6.218 6.009 6.201 671,374 +0.03(+0.45%)
Feb 22, 2010 6.229 6.229 6.168 6.174 350,756 -0.05(-0.80%)
Feb 19, 2010 6.262 6.262 6.196 6.223 322,109 -0.02(-0.35%)
Feb 18, 2010 6.273 6.295 6.234 6.245 421,236 -0.04(-0.61%)
Feb 17, 2010 6.218 6.284 6.157 6.284 577,897 +0.08(+1.33%)
Feb 16, 2010 6.300 6.355 6.174 6.201 564,992 -0.09(-1.49%)
Feb 12, 2010 6.273 6.295 6.295 6.295 647,701 +0.01(+0.09%)
Feb 11, 2010 6.339 6.394 6.218 6.289 819,864 -0.04(-0.61%)
Feb 10, 2010 6.510 6.521 6.317 6.328 871,887 -0.21(-3.28%)
Feb 09, 2010 6.493 6.603 6.493 6.543 869,539 +0.02(+0.25%)
Feb 08, 2010 6.548 6.587 6.504 6.526 717,862 +0.01(+0.17%)
Feb 05, 2010 6.570 6.603 6.476 6.515 1,076,733 -0.04(-0.59%)
Feb 04, 2010 6.581 6.636 6.521 6.554 1,211,145 -0.09(-1.41%)
Feb 03, 2010 6.708 6.708 6.565 6.647 1,045,153 -0.06(-0.90%)
Feb 02, 2010 6.697 6.790 6.669 6.708 1,785,870 -0.04(-0.65%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.