Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cedar Realty Trust Inc (NY: CDR )

29.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 22, 2022 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 (%)
Nov 30, 2005 8.366 8.414 8.329 8.329 361,848 +0.00(+0.00%)
Nov 29, 2005 8.360 8.475 8.329 8.329 207,501 +0.02(+0.22%)
Nov 28, 2005 8.451 8.469 8.305 8.311 203,209 -0.15(-1.72%)
Nov 25, 2005 8.432 8.475 8.414 8.457 19,479 -0.02(-0.21%)
Nov 23, 2005 8.420 8.475 8.402 8.475 124,633 +0.06(+0.72%)
Nov 22, 2005 8.475 8.481 8.378 8.414 69,332 -0.05(-0.64%)
Nov 21, 2005 8.329 8.469 8.299 8.469 127,439 +0.11(+1.30%)
Nov 18, 2005 8.390 8.451 8.299 8.360 107,630 +0.01(+0.07%)
Nov 17, 2005 8.360 8.372 8.281 8.354 139,985 +0.01(+0.15%)
Nov 16, 2005 8.329 8.365 8.323 8.342 260,326 +0.01(+0.15%)
Nov 15, 2005 8.360 8.366 8.323 8.329 212,124 -0.02(-0.22%)
Nov 14, 2005 8.420 8.420 8.299 8.348 64,049 -0.13(-1.50%)
Nov 11, 2005 8.384 8.475 8.281 8.475 145,102 +0.11(+1.30%)
Nov 10, 2005 8.329 8.390 8.311 8.366 131,401 +0.02(+0.29%)
Nov 09, 2005 8.184 8.402 8.166 8.342 218,892 +0.16(+2.00%)
Nov 08, 2005 8.420 8.420 8.142 8.178 201,228 -0.30(-3.57%)
Nov 07, 2005 8.414 8.499 8.342 8.481 97,560 +0.08(+0.94%)
Nov 04, 2005 8.208 8.402 8.178 8.402 123,477 +0.21(+2.59%)
Nov 03, 2005 8.317 8.402 8.148 8.190 149,559 -0.14(-1.67%)
Nov 02, 2005 8.535 8.541 8.214 8.329 356,566 -0.23(-2.69%)
Nov 01, 2005 8.529 8.566 8.469 8.560 492,259 +0.07(+0.78%)
Oct 31, 2005 8.420 8.535 8.420 8.493 66,195 +0.08(+0.94%)
Oct 28, 2005 8.329 8.420 8.299 8.414 146,753 +0.10(+1.17%)
Oct 27, 2005 8.396 8.396 8.269 8.317 160,289 -0.08(-0.94%)
Oct 26, 2005 8.481 8.481 8.293 8.396 252,567 -0.08(-1.00%)
Oct 25, 2005 8.541 8.572 8.457 8.481 171,019 -0.12(-1.41%)
Oct 24, 2005 8.390 8.602 8.390 8.602 115,719 +0.23(+2.75%)
Oct 21, 2005 8.360 8.420 8.348 8.372 282,777 +0.01(+0.14%)
Oct 20, 2005 8.390 8.390 8.245 8.360 194,295 -0.03(-0.36%)
Oct 19, 2005 8.329 8.445 8.172 8.390 330,649 +0.02(+0.29%)
Oct 18, 2005 8.360 8.396 8.263 8.366 209,978 -0.02(-0.29%)
Oct 17, 2005 8.499 8.499 8.329 8.390 87,160 -0.12(-1.42%)
Oct 14, 2005 8.420 8.572 8.420 8.511 350,293 +0.12(+1.44%)
Oct 13, 2005 8.426 8.432 8.239 8.390 440,590 -0.04(-0.43%)
Oct 12, 2005 8.451 8.493 8.390 8.426 745,488 -0.06(-0.71%)
Oct 11, 2005 8.572 8.572 8.475 8.487 733,107 -0.04(-0.43%)
Oct 10, 2005 8.511 8.572 8.511 8.523 172,175 -0.01(-0.07%)
Oct 07, 2005 8.535 8.578 8.511 8.529 385,124 +0.01(+0.07%)
Oct 06, 2005 8.511 8.602 8.511 8.523 339,068 +0.01(+0.14%)
Oct 05, 2005 8.663 8.675 8.511 8.511 306,383 -0.16(-1.82%)
Oct 04, 2005 8.808 8.808 8.602 8.669 151,705 -0.14(-1.58%)
Oct 03, 2005 8.784 8.875 8.753 8.808 300,935 +0.04(+0.48%)
Sep 30, 2005 8.626 8.766 8.596 8.766 193,305 +0.12(+1.40%)
Sep 29, 2005 8.481 8.644 8.451 8.644 221,203 +0.13(+1.57%)
Sep 28, 2005 8.360 8.535 8.148 8.511 407,080 +0.15(+1.74%)
Sep 27, 2005 8.366 8.420 7.978 8.366 487,637 -0.02(-0.22%)
Sep 26, 2005 8.481 8.529 8.348 8.384 118,360 -0.08(-0.93%)
Sep 23, 2005 8.463 8.541 8.429 8.463 195,286 -0.07(-0.78%)
Sep 22, 2005 8.693 8.723 8.360 8.529 606,988 -0.16(-1.88%)
Sep 21, 2005 8.699 8.772 8.663 8.693 199,082 -0.01(-0.07%)
Sep 20, 2005 8.844 8.875 8.693 8.699 334,611 -0.18(-1.98%)
Sep 19, 2005 8.802 8.899 8.802 8.875 239,361 +0.04(+0.41%)
Sep 16, 2005 8.850 8.850 8.717 8.838 373,899 +0.02(+0.21%)
Sep 15, 2005 8.753 8.832 8.753 8.820 189,838 +0.03(+0.34%)
Sep 14, 2005 8.784 8.923 8.772 8.790 411,041 +0.01(+0.14%)
Sep 13, 2005 8.814 8.814 8.693 8.778 191,984 -0.07(-0.82%)
Sep 12, 2005 8.905 8.923 8.760 8.850 353,595 -0.08(-0.95%)
Sep 09, 2005 8.984 9.008 8.838 8.935 270,891 -0.04(-0.41%)
Sep 08, 2005 8.941 8.972 8.875 8.972 290,370 +0.03(+0.34%)
Sep 07, 2005 8.905 8.959 8.844 8.941 133,217 +0.01(+0.14%)
Sep 06, 2005 8.893 8.929 8.826 8.929 413,683 +0.06(+0.68%)
Sep 02, 2005 8.917 8.953 8.760 8.869 352,109 -0.04(-0.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.