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 )

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 (%)
Mar 31, 2009 4.870 5.200 4.853 5.112 237,118 +0.22(+4.50%)
Mar 30, 2009 5.189 5.189 4.793 4.892 269,977 -0.43(-8.07%)
Mar 26, 2009 5.227 5.348 5.062 5.321 395,837 +0.15(+2.98%)
Mar 25, 2009 5.222 5.420 4.787 5.167 428,161 +0.15(+3.07%)
Mar 24, 2009 5.172 5.238 4.930 5.013 222,630 -0.15(-2.98%)
Mar 23, 2009 4.870 5.172 4.868 5.167 321,530 +0.47(+9.95%)
Mar 20, 2009 4.897 4.952 4.677 4.699 229,354 -0.25(-5.11%)
Mar 19, 2009 5.128 5.293 4.936 4.952 310,444 -0.09(-1.85%)
Mar 18, 2009 4.853 5.090 4.782 5.046 269,875 +0.17(+3.38%)
Mar 17, 2009 4.688 4.914 4.402 4.881 344,519 +0.14(+2.90%)
Mar 16, 2009 4.727 5.040 4.617 4.743 382,087 -0.01(-0.12%)
Mar 13, 2009 4.892 4.897 4.584 4.749 0 -0.04(-0.80%)
Mar 12, 2009 4.848 4.906 4.507 4.787 386,860 +0.04(+0.81%)
Mar 11, 2009 4.402 4.749 4.187 4.749 635,440 +0.42(+9.80%)
Mar 10, 2009 3.637 4.325 3.522 4.325 838,192 +0.82(+23.39%)
Mar 09, 2009 3.346 3.577 3.274 3.505 938,195 +0.20(+6.17%)
Mar 06, 2009 3.461 3.609 3.164 3.302 0 -0.15(-4.46%)
Mar 05, 2009 3.582 3.582 3.412 3.456 390,580 -0.27(-7.24%)
Mar 04, 2009 3.549 3.797 3.340 3.725 577,868 -0.12(-3.15%)
Mar 02, 2009 4.154 4.160 3.775 3.846 756,611 -0.38(-8.98%)
Feb 27, 2009 4.397 4.397 4.143 4.226 0 -0.04(-0.90%)
Feb 26, 2009 4.292 4.441 4.248 4.264 245,706 -0.05(-1.15%)
Feb 25, 2009 4.347 4.479 4.176 4.314 422,743 -0.07(-1.63%)
Feb 24, 2009 4.215 4.402 4.215 4.386 360,675 +0.15(+3.51%)
Feb 23, 2009 4.672 4.672 4.220 4.237 340,668 -0.28(-6.10%)
Feb 20, 2009 4.947 4.947 4.446 4.512 0 -0.39(-7.87%)
Feb 19, 2009 5.040 5.090 4.881 4.897 581,083 -0.32(-6.22%)
Feb 18, 2009 5.183 5.519 5.183 5.222 469,730 +0.04(+0.74%)
Feb 17, 2009 5.112 5.668 5.095 5.183 772,564 -0.07(-1.36%)
Feb 13, 2009 5.503 5.558 5.227 5.255 0 -0.30(-5.35%)
Feb 12, 2009 5.470 5.569 5.013 5.552 618,249 +0.08(+1.51%)
Feb 11, 2009 5.948 5.948 5.392 5.470 439,186 -0.05(-0.90%)
Feb 10, 2009 5.728 5.728 5.492 5.519 408,938 -0.19(-3.28%)
Feb 09, 2009 5.783 5.783 5.613 5.706 203,993 +0.02(+0.29%)
Feb 06, 2009 5.613 5.761 5.585 5.690 0 +0.09(+1.57%)
Feb 05, 2009 5.580 5.695 5.503 5.602 275,284 +0.07(+1.29%)
Feb 04, 2009 5.794 5.866 5.503 5.530 475,168 -0.18(-3.09%)
Feb 03, 2009 5.646 5.756 5.541 5.706 349,239 +0.02(+0.39%)
Feb 02, 2009 5.899 5.899 5.541 5.684 524,947 -0.22(-3.73%)
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%)
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.