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 (%)
Jan 31, 2007 10.11 10.24 9.983 10.15 354,750 +0.00(+0.00%)
Jan 30, 2007 10.06 10.15 9.983 10.15 283,272 +0.14(+1.39%)
Jan 29, 2007 9.856 10.04 9.820 10.01 401,467 +0.15(+1.47%)
Jan 26, 2007 9.674 9.892 9.668 9.862 312,655 +0.13(+1.31%)
Jan 25, 2007 9.729 9.777 9.668 9.735 293,011 -0.01(-0.06%)
Jan 24, 2007 9.626 9.741 9.589 9.741 177,622 +0.12(+1.20%)
Jan 23, 2007 9.541 9.692 9.535 9.626 574,468 +0.07(+0.76%)
Jan 22, 2007 9.602 9.608 9.493 9.553 744,497 -0.06(-0.63%)
Jan 19, 2007 9.553 9.614 9.517 9.614 355,080 +0.05(+0.57%)
Jan 18, 2007 9.656 9.656 9.523 9.559 542,938 -0.06(-0.63%)
Jan 17, 2007 9.711 9.747 9.596 9.620 361,518 -0.05(-0.56%)
Jan 16, 2007 9.692 9.747 9.632 9.674 282,942 -0.01(-0.13%)
Jan 12, 2007 9.614 9.705 9.596 9.686 449,504 +0.05(+0.50%)
Jan 11, 2007 9.698 9.765 9.565 9.638 550,366 -0.04(-0.44%)
Jan 10, 2007 9.662 9.717 9.650 9.680 274,193 -0.01(-0.06%)
Jan 09, 2007 9.535 9.705 9.505 9.686 262,802 +0.12(+1.20%)
Jan 08, 2007 9.602 9.608 9.505 9.571 2,216,159 -0.02(-0.25%)
Jan 05, 2007 9.462 9.753 9.462 9.596 556,144 -0.16(-1.61%)
Jan 04, 2007 9.729 9.777 9.638 9.753 521,643 -0.02(-0.19%)
Jan 03, 2007 9.656 9.844 9.638 9.771 729,475 +0.13(+1.38%)
Dec 29, 2006 9.692 9.723 9.602 9.638 1,439,472 -0.05(-0.50%)
Dec 28, 2006 9.638 9.723 9.638 9.686 363,664 +0.05(+0.57%)
Dec 27, 2006 9.608 9.680 9.608 9.632 372,413 +0.03(+0.32%)
Dec 26, 2006 9.602 9.692 9.559 9.602 431,346 -0.02(-0.25%)
Dec 22, 2006 9.571 9.626 9.541 9.626 1,049,064 +0.05(+0.57%)
Dec 21, 2006 9.662 9.705 9.571 9.571 953,320 -0.15(-1.56%)
Dec 20, 2006 9.686 9.783 9.668 9.723 416,654 +0.06(+0.63%)
Dec 19, 2006 9.692 9.711 9.632 9.662 1,532,410 -0.03(-0.31%)
Dec 18, 2006 9.801 9.801 9.692 9.692 1,319,130 -0.11(-1.11%)
Dec 15, 2006 9.662 9.801 9.662 9.801 6,645,012 -0.02(-0.19%)
Dec 14, 2006 10.18 10.24 9.820 9.820 691,837 -0.37(-3.63%)
Dec 13, 2006 10.51 10.51 10.12 10.19 442,736 -0.28(-2.72%)
Dec 12, 2006 10.60 10.61 10.39 10.47 442,901 -0.36(-3.35%)
Dec 11, 2006 10.72 10.87 10.72 10.84 75,935 +0.10(+0.90%)
Dec 08, 2006 10.66 10.87 10.66 10.74 100,201 +0.05(+0.51%)
Dec 07, 2006 10.68 10.76 10.60 10.69 218,066 +0.01(+0.06%)
Dec 06, 2006 10.81 10.84 10.67 10.68 167,718 -0.16(-1.45%)
Dec 05, 2006 10.96 11.03 10.84 10.84 180,429 -0.13(-1.21%)
Dec 04, 2006 10.98 11.06 10.95 10.97 320,909 -0.01(-0.06%)
Dec 01, 2006 10.93 11.05 10.78 10.98 231,603 -0.07(-0.66%)
Nov 30, 2006 10.77 11.16 10.64 11.05 2,115,957 +0.28(+2.64%)
Nov 29, 2006 10.77 10.81 10.68 10.76 600,550 +0.04(+0.34%)
Nov 28, 2006 10.72 10.76 10.67 10.73 798,312 +0.01(+0.06%)
Nov 27, 2006 10.69 10.75 10.49 10.72 948,862 +0.03(+0.28%)
Nov 24, 2006 10.60 10.72 10.56 10.69 147,909 +0.12(+1.15%)
Nov 22, 2006 10.39 10.58 10.35 10.57 257,850 +0.17(+1.63%)
Nov 21, 2006 10.32 10.40 10.29 10.40 255,209 +0.10(+1.00%)
Nov 20, 2006 10.12 10.31 10.12 10.30 227,476 +0.22(+2.22%)
Nov 17, 2006 10.12 10.15 10.06 10.07 166,232 -0.05(-0.48%)
Nov 16, 2006 10.15 10.19 10.11 10.12 103,668 -0.02(-0.24%)
Nov 15, 2006 10.09 10.16 10.09 10.15 526,265 +0.09(+0.90%)
Nov 14, 2006 10.03 10.06 9.977 10.06 357,887 +0.05(+0.48%)
Nov 13, 2006 10.00 10.05 9.941 10.01 270,561 +0.01(+0.12%)
Nov 10, 2006 9.935 10.01 9.898 9.995 212,289 +0.05(+0.55%)
Nov 09, 2006 9.898 10.01 9.874 9.941 294,992 +0.05(+0.49%)
Nov 08, 2006 9.947 10.04 9.880 9.892 163,591 -0.13(-1.27%)
Nov 07, 2006 10.10 10.18 9.965 10.02 307,868 -0.11(-1.08%)
Nov 06, 2006 10.15 10.16 10.09 10.13 153,191 +0.05(+0.48%)
Nov 03, 2006 10.06 10.12 10.00 10.08 268,415 +0.08(+0.85%)
Nov 02, 2006 10.09 10.15 9.977 9.995 173,000 -0.13(-1.26%)
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.