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 (%)
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%)
Sep 01, 2005 8.838 8.966 8.814 8.911 344,185 +0.02(+0.20%)
Aug 31, 2005 8.747 8.893 8.711 8.893 241,837 +0.12(+1.31%)
Aug 30, 2005 8.814 8.814 8.699 8.778 201,724 -0.04(-0.41%)
Aug 29, 2005 8.711 8.814 8.687 8.814 300,110 +0.07(+0.76%)
Aug 26, 2005 8.760 8.784 8.699 8.747 194,625 -0.02(-0.28%)
Aug 25, 2005 8.753 8.772 8.693 8.772 510,253 +0.02(+0.21%)
Aug 24, 2005 8.723 8.784 8.687 8.753 656,511 +0.03(+0.35%)
Aug 23, 2005 8.753 8.790 8.620 8.723 834,959 -0.05(-0.62%)
Aug 22, 2005 8.863 8.863 8.747 8.778 618,708 -0.07(-0.75%)
Aug 19, 2005 8.850 8.869 8.844 8.844 371,258 -0.01(-0.07%)
Aug 18, 2005 8.844 8.869 8.832 8.850 429,695 +0.01(+0.07%)
Aug 17, 2005 8.869 8.875 8.844 8.844 729,310 -0.03(-0.34%)
Aug 16, 2005 8.875 8.899 8.844 8.875 1,446,570 -0.03(-0.34%)
Aug 15, 2005 8.826 8.923 8.784 8.905 1,363,866 +0.08(+0.89%)
Aug 12, 2005 8.905 8.953 8.723 8.826 8,622,470 -0.17(-1.89%)
Aug 11, 2005 9.087 9.105 8.832 8.996 305,887 -0.23(-2.50%)
Aug 10, 2005 9.178 9.238 9.087 9.226 468,488 -0.28(-2.93%)
Aug 09, 2005 9.577 9.656 9.468 9.505 676,320 -0.07(-0.70%)
Aug 08, 2005 9.329 9.783 9.329 9.571 1,500,055 -0.53(-5.28%)
Aug 05, 2005 10.33 10.53 10.09 10.10 3,812,124 +1.07(+11.80%)
Aug 04, 2005 9.141 9.147 9.026 9.038 198,752 -0.23(-2.48%)
Aug 03, 2005 9.396 9.450 9.268 9.268 88,811 -0.16(-1.67%)
Aug 02, 2005 9.299 9.450 9.281 9.426 383,143 +0.10(+1.10%)
Aug 01, 2005 9.359 9.414 9.281 9.323 73,459 -0.02(-0.19%)
Jul 29, 2005 9.486 9.559 9.335 9.341 134,207 -0.15(-1.53%)
Jul 28, 2005 9.329 9.499 9.329 9.486 115,719 +0.18(+1.95%)
Jul 27, 2005 9.087 9.329 9.026 9.305 79,236 +0.18(+1.99%)
Jul 26, 2005 9.329 9.329 9.123 9.123 77,256 -0.21(-2.21%)
Jul 25, 2005 9.396 9.420 9.274 9.329 102,677 -0.08(-0.90%)
Jul 22, 2005 9.178 9.414 9.178 9.414 59,922 +0.27(+2.91%)
Jul 21, 2005 9.329 9.420 9.087 9.147 84,189 -0.19(-2.08%)
Jul 20, 2005 9.068 9.365 8.996 9.341 124,633 +0.31(+3.49%)
Jul 19, 2005 8.966 9.026 8.966 9.026 78,411 +0.08(+0.95%)
Jul 18, 2005 8.996 9.014 8.808 8.941 88,976 -0.09(-1.01%)
Jul 15, 2005 9.014 9.075 8.966 9.032 40,774 +0.02(+0.27%)
Jul 14, 2005 9.117 9.159 8.972 9.008 91,782 -0.15(-1.65%)
Jul 13, 2005 9.178 9.238 9.087 9.159 65,865 +0.01(+0.13%)
Jul 12, 2005 9.208 9.238 9.099 9.147 200,733 -0.14(-1.50%)
Jul 11, 2005 9.226 9.523 9.208 9.287 170,524 +0.05(+0.59%)
Jul 08, 2005 9.117 9.238 9.044 9.232 101,852 +0.15(+1.60%)
Jul 07, 2005 9.056 9.147 8.935 9.087 84,189 +0.01(+0.07%)
Jul 06, 2005 9.178 9.208 9.075 9.081 71,973 -0.15(-1.58%)
Jul 05, 2005 8.996 9.238 8.978 9.226 97,065 +0.25(+2.77%)
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.