Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 +1.37 (+3.23%)
Official Closing 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 (%)
Sep 30, 2010 7.101 7.248 7.063 7.237 255,787 +0.15(+2.16%)
Sep 29, 2010 6.948 7.101 6.948 7.084 103,540 +0.09(+1.25%)
Sep 28, 2010 6.871 7.019 6.784 6.997 130,568 +0.10(+1.43%)
Sep 27, 2010 6.866 6.964 6.866 6.899 70,803 +0.01(+0.08%)
Sep 24, 2010 6.839 6.910 6.807 6.893 125,163 +0.08(+1.20%)
Sep 23, 2010 6.784 6.970 6.751 6.811 138,100 -0.05(-0.80%)
Sep 22, 2010 6.822 6.893 6.821 6.866 92,729 +0.01(+0.08%)
Sep 21, 2010 6.839 6.915 6.800 6.860 130,777 +0.04(+0.56%)
Sep 20, 2010 6.718 6.915 6.718 6.822 315,778 +0.08(+1.22%)
Sep 17, 2010 6.740 6.740 6.615 6.740 229,859 +0.23(+3.52%)
Sep 15, 2010 6.582 6.626 6.484 6.511 91,468 -0.01(-0.08%)
Sep 14, 2010 6.516 6.718 6.440 6.516 336,834 -0.04(-0.58%)
Sep 13, 2010 6.615 6.653 6.445 6.555 192,291 -0.03(-0.50%)
Sep 10, 2010 6.380 6.675 6.380 6.587 203,408 +0.17(+2.73%)
Sep 09, 2010 6.484 6.502 6.238 6.413 100,230 -0.05(-0.84%)
Sep 08, 2010 6.336 6.598 6.325 6.467 136,811 +0.10(+1.63%)
Sep 07, 2010 6.489 6.582 6.358 6.363 79,223 -0.19(-2.84%)
Sep 03, 2010 6.560 6.740 6.522 6.549 110,799 +0.02(+0.25%)
Sep 02, 2010 6.385 6.580 6.363 6.533 113,527 +0.11(+1.79%)
Sep 01, 2010 6.303 6.456 6.249 6.418 169,575 +0.16(+2.53%)
Aug 31, 2010 6.096 6.260 6.003 6.260 170,607 +0.16(+2.69%)
Aug 30, 2010 6.200 6.254 6.096 6.096 130,465 -0.15(-2.45%)
Aug 27, 2010 6.249 6.363 6.101 6.249 211,154 +0.09(+1.42%)
Aug 26, 2010 6.314 6.325 6.036 6.161 127,673 -0.10(-1.66%)
Aug 25, 2010 6.216 6.276 6.107 6.265 196,830 +0.00(+0.00%)
Aug 24, 2010 6.331 6.462 6.200 6.265 212,080 -0.15(-2.38%)
Aug 23, 2010 6.555 6.609 6.374 6.418 211,677 -0.14(-2.08%)
Aug 20, 2010 6.620 6.647 6.391 6.555 204,999 -0.11(-1.64%)
Aug 19, 2010 6.746 6.822 6.620 6.664 114,609 -0.14(-2.09%)
Aug 18, 2010 6.828 6.921 6.729 6.806 83,597 +0.00(+0.00%)
Aug 17, 2010 6.746 6.981 6.697 6.806 278,417 +0.08(+1.14%)
Aug 16, 2010 6.768 6.866 6.576 6.729 145,734 -0.08(-1.12%)
Aug 13, 2010 6.806 6.975 6.735 6.806 174,549 -0.10(-1.42%)
Aug 12, 2010 6.773 7.046 6.680 6.904 240,602 +0.02(+0.24%)
Aug 11, 2010 6.904 6.937 6.746 6.888 179,695 -0.13(-1.79%)
Aug 10, 2010 6.937 7.090 6.806 7.013 174,672 -0.03(-0.47%)
Aug 09, 2010 7.106 7.123 6.992 7.046 154,123 -0.07(-0.92%)
Aug 06, 2010 7.112 7.265 6.888 7.112 217,118 -0.03(-0.38%)
Aug 05, 2010 7.254 7.286 6.899 7.139 288,036 -0.16(-2.24%)
Aug 04, 2010 7.390 7.494 7.297 7.303 153,533 -0.13(-1.76%)
Aug 03, 2010 7.565 7.620 7.347 7.434 194,955 -0.07(-0.87%)
Aug 02, 2010 7.385 7.510 7.265 7.499 253,862 +0.13(+1.70%)
Jul 30, 2010 7.374 7.592 7.265 7.374 184,356 -0.16(-2.17%)
Jul 29, 2010 7.565 7.631 7.478 7.538 137,005 +0.02(+0.29%)
Jul 28, 2010 7.571 7.620 7.445 7.516 122,000 -0.05(-0.65%)
Jul 27, 2010 7.636 7.674 7.510 7.565 145,044 -0.08(-1.00%)
Jul 26, 2010 7.609 7.696 7.560 7.642 225,655 +0.01(+0.14%)
Jul 23, 2010 7.303 7.647 7.297 7.631 306,435 +0.27(+3.63%)
Jul 22, 2010 7.177 7.374 7.177 7.363 216,278 +0.19(+2.67%)
Jul 21, 2010 7.226 7.270 7.079 7.172 205,063 -0.05(-0.68%)
Jul 20, 2010 7.117 7.265 6.992 7.221 202,992 -0.01(-0.15%)
Jul 19, 2010 7.101 7.232 7.024 7.232 220,443 +0.13(+1.85%)
Jul 16, 2010 7.101 7.150 6.986 7.101 198,834 +0.00(+0.00%)
Jul 15, 2010 7.057 7.101 6.866 7.101 192,822 +0.00(+0.00%)
Jul 14, 2010 6.833 7.128 6.833 7.101 605,409 +0.23(+3.34%)
Jul 13, 2010 7.002 7.073 6.784 6.871 939,695 +0.02(+0.32%)
Jul 12, 2010 6.899 6.921 6.680 6.849 412,698 -0.11(-1.65%)
Jul 09, 2010 6.964 7.057 6.757 6.964 509,666 +0.01(+0.08%)
Jul 08, 2010 6.609 7.101 6.587 6.959 470,849 +0.32(+4.86%)
Jul 07, 2010 6.527 6.647 6.385 6.636 288,776 +0.12(+1.84%)
Jul 06, 2010 6.462 6.735 6.309 6.516 407,513 +0.07(+1.10%)
Jul 02, 2010 6.445 6.664 6.407 6.445 159,593 -0.21(-3.20%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.