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 (%)
Jun 30, 2004 6.960 6.960 6.906 6.960 130,741 -0.03(-0.43%)
Jun 29, 2004 7.057 7.057 6.991 6.991 98,220 -0.06(-0.86%)
Jun 28, 2004 6.966 7.088 6.966 7.051 259,666 +0.10(+1.39%)
Jun 25, 2004 6.906 6.966 6.882 6.954 1,357,593 +0.02(+0.35%)
Jun 24, 2004 6.979 6.991 6.900 6.930 887,124 -0.05(-0.69%)
Jun 23, 2004 6.966 6.997 6.942 6.979 1,374,596 +0.01(+0.17%)
Jun 22, 2004 6.985 7.057 6.960 6.966 891,911 +0.00(+0.00%)
Jun 21, 2004 6.924 6.997 6.924 6.966 368,452 +0.04(+0.61%)
Jun 18, 2004 6.870 6.936 6.857 6.924 208,822 +0.05(+0.79%)
Jun 17, 2004 6.876 6.876 6.845 6.870 209,482 -0.02(-0.35%)
Jun 16, 2004 6.906 6.960 6.888 6.894 269,570 +0.00(+0.00%)
Jun 15, 2004 6.845 6.906 6.845 6.894 90,462 +0.04(+0.62%)
Jun 14, 2004 6.845 6.876 6.785 6.851 223,184 -0.04(-0.62%)
Jun 10, 2004 6.954 6.954 6.882 6.894 368,121 -0.06(-0.87%)
Jun 09, 2004 6.936 6.991 6.876 6.954 236,720 +0.02(+0.26%)
Jun 08, 2004 6.948 6.966 6.851 6.936 254,878 -0.02(-0.26%)
Jun 07, 2004 6.906 6.966 6.888 6.954 27,402 +0.02(+0.35%)
Jun 04, 2004 6.954 6.966 6.912 6.930 158,473 -0.02(-0.35%)
Jun 03, 2004 6.845 6.966 6.845 6.954 45,396 +0.13(+1.86%)
Jun 02, 2004 6.785 6.833 6.754 6.827 64,710 +0.04(+0.62%)
Jun 01, 2004 6.767 6.803 6.754 6.785 130,245 +0.01(+0.09%)
May 28, 2004 6.785 6.785 6.736 6.779 447,193 +0.02(+0.36%)
May 27, 2004 6.803 6.803 6.736 6.754 298,459 -0.05(-0.71%)
May 26, 2004 6.730 6.809 6.730 6.803 56,621 +0.07(+1.08%)
May 25, 2004 6.657 6.773 6.633 6.730 170,194 +0.01(+0.18%)
May 24, 2004 6.785 6.791 6.633 6.718 106,804 -0.08(-1.25%)
May 21, 2004 6.815 6.833 6.785 6.803 18,653 -0.01(-0.18%)
May 20, 2004 6.803 6.815 6.754 6.815 90,957 +0.01(+0.09%)
May 19, 2004 6.845 6.845 6.779 6.809 49,523 -0.01(-0.09%)
May 18, 2004 6.815 6.815 6.797 6.815 77,090 +0.00(+0.00%)
May 17, 2004 6.845 6.845 6.815 6.815 125,953 -0.09(-1.32%)
May 14, 2004 6.973 6.973 6.906 6.906 380,502 -0.06(-0.87%)
May 13, 2004 6.997 6.997 6.948 6.966 304,402 -0.09(-1.29%)
May 12, 2004 7.027 7.075 6.973 7.057 35,656 -0.12(-1.69%)
May 11, 2004 7.069 7.178 7.045 7.178 54,145 +0.15(+2.16%)
May 10, 2004 7.118 7.124 6.966 7.027 53,154 -0.15(-2.11%)
May 07, 2004 7.481 7.481 7.178 7.178 59,592 -0.30(-4.05%)
May 06, 2004 7.421 7.506 7.360 7.481 49,192 +0.06(+0.82%)
May 05, 2004 7.209 7.481 7.209 7.421 52,164 +0.19(+2.68%)
May 04, 2004 7.088 7.239 7.057 7.227 37,472 +0.12(+1.62%)
May 03, 2004 7.118 7.178 6.966 7.112 49,192 +0.05(+0.77%)
Apr 30, 2004 7.257 7.257 6.960 7.057 149,229 -0.19(-2.67%)
Apr 29, 2004 7.300 7.300 7.245 7.251 27,898 -0.02(-0.25%)
Apr 28, 2004 7.390 7.390 7.269 7.269 79,732 -0.11(-1.48%)
Apr 27, 2004 7.572 7.572 7.269 7.378 164,251 -0.15(-2.01%)
Apr 26, 2004 7.542 7.572 7.518 7.530 47,707 -0.03(-0.40%)
Apr 23, 2004 7.633 7.639 7.512 7.560 90,462 -0.07(-0.95%)
Apr 22, 2004 7.657 7.754 7.572 7.633 100,531 -0.03(-0.40%)
Apr 21, 2004 7.815 7.815 7.281 7.663 183,730 -0.18(-2.32%)
Apr 20, 2004 7.936 7.936 7.845 7.845 82,373 -0.10(-1.30%)
Apr 19, 2004 7.875 7.948 7.815 7.948 238,206 +0.07(+0.92%)
Apr 16, 2004 7.845 7.930 7.815 7.875 752,421 +0.03(+0.39%)
Apr 15, 2004 7.518 7.863 7.518 7.845 181,914 +0.33(+4.35%)
Apr 14, 2004 7.409 7.596 7.390 7.518 221,203 +0.13(+1.80%)
Apr 13, 2004 7.403 7.500 7.312 7.384 62,234 -0.01(-0.08%)
Apr 12, 2004 7.942 7.948 7.390 7.390 247,120 -0.53(-6.73%)
Apr 08, 2004 8.160 8.160 7.887 7.924 57,942 -0.24(-2.90%)
Apr 07, 2004 8.087 8.329 8.087 8.160 202,549 +0.07(+0.90%)
Apr 06, 2004 8.451 8.451 7.881 8.087 124,303 -0.39(-4.64%)
Apr 05, 2004 8.572 8.590 8.420 8.481 122,817 -0.04(-0.50%)
Apr 02, 2004 8.632 8.632 8.523 8.523 134,372 -0.05(-0.57%)
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.