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 (%)
May 31, 2005 8.541 8.541 8.160 8.196 847,670 -0.32(-3.70%)
May 27, 2005 8.523 8.529 8.469 8.511 43,580 +0.01(+0.14%)
May 26, 2005 8.420 8.529 8.420 8.499 73,294 +0.05(+0.57%)
May 25, 2005 8.475 8.475 8.408 8.451 103,668 -0.02(-0.29%)
May 24, 2005 8.523 8.548 8.475 8.475 46,386 -0.07(-0.85%)
May 23, 2005 8.541 8.560 8.499 8.548 84,849 +0.01(+0.07%)
May 20, 2005 8.541 8.541 8.481 8.541 179,934 +0.01(+0.14%)
May 19, 2005 8.451 8.535 8.451 8.529 164,086 +0.08(+0.93%)
May 18, 2005 8.451 8.511 8.390 8.451 82,043 +0.00(+0.00%)
May 17, 2005 8.420 8.475 8.342 8.451 46,881 +0.01(+0.14%)
May 16, 2005 8.390 8.451 8.360 8.438 29,053 +0.05(+0.58%)
May 13, 2005 8.390 8.420 8.299 8.390 69,167 -0.03(-0.36%)
May 12, 2005 8.481 8.481 8.402 8.420 44,075 -0.03(-0.36%)
May 11, 2005 8.469 8.523 8.420 8.451 87,490 -0.10(-1.13%)
May 10, 2005 8.481 8.548 8.420 8.548 202,714 +0.05(+0.57%)
May 09, 2005 8.451 8.499 8.420 8.499 99,706 +0.04(+0.43%)
May 06, 2005 8.517 8.523 8.463 8.463 92,938 -0.05(-0.57%)
May 05, 2005 8.572 8.614 8.505 8.511 91,452 -0.05(-0.57%)
May 04, 2005 8.420 8.596 8.402 8.560 61,903 +0.13(+1.51%)
May 03, 2005 8.432 8.469 8.390 8.432 64,710 +0.01(+0.07%)
May 02, 2005 8.360 8.432 8.251 8.426 94,919 +0.07(+0.80%)
Apr 29, 2005 8.360 8.402 8.269 8.360 200,898 +0.01(+0.07%)
Apr 28, 2005 8.287 8.402 8.269 8.354 86,335 +0.07(+0.88%)
Apr 27, 2005 8.329 8.408 8.269 8.281 69,662 -0.08(-0.94%)
Apr 26, 2005 8.329 8.372 8.281 8.360 85,674 +0.03(+0.36%)
Apr 25, 2005 8.329 8.354 8.239 8.329 154,181 -0.02(-0.22%)
Apr 22, 2005 8.426 8.438 8.299 8.348 278,154 -0.07(-0.86%)
Apr 21, 2005 8.396 8.457 8.305 8.420 303,741 +0.08(+1.02%)
Apr 20, 2005 8.372 8.390 8.257 8.335 127,604 -0.05(-0.65%)
Apr 19, 2005 8.481 8.493 8.208 8.390 101,687 -0.05(-0.65%)
Apr 18, 2005 8.299 8.445 8.293 8.445 54,310 +0.15(+1.75%)
Apr 15, 2005 8.426 8.463 8.245 8.299 55,630 -0.12(-1.44%)
Apr 14, 2005 8.481 8.511 8.420 8.420 85,509 -0.04(-0.43%)
Apr 13, 2005 8.451 8.487 8.420 8.457 61,738 -0.02(-0.21%)
Apr 12, 2005 8.360 8.529 8.299 8.475 113,903 +0.11(+1.30%)
Apr 11, 2005 8.451 8.451 8.275 8.366 158,473 -0.12(-1.36%)
Apr 08, 2005 8.493 8.505 8.451 8.481 77,751 +0.03(+0.36%)
Apr 07, 2005 8.432 8.505 8.390 8.451 90,627 +0.01(+0.07%)
Apr 06, 2005 8.451 8.475 8.287 8.445 88,811 +0.02(+0.29%)
Apr 05, 2005 8.390 8.420 8.269 8.420 206,841 +0.02(+0.22%)
Apr 04, 2005 8.481 8.481 8.360 8.402 162,931 -0.07(-0.79%)
Apr 01, 2005 8.420 8.481 8.360 8.469 649,743 -0.16(-1.83%)
Mar 31, 2005 8.590 8.663 8.590 8.626 254,053 +0.02(+0.28%)
Mar 30, 2005 8.481 8.602 8.432 8.602 100,531 +0.07(+0.85%)
Mar 29, 2005 8.723 8.729 8.481 8.529 212,949 -0.13(-1.54%)
Mar 28, 2005 8.875 8.875 8.663 8.663 147,743 -0.18(-2.05%)
Mar 24, 2005 8.814 8.935 8.814 8.844 64,049 +0.05(+0.62%)
Mar 23, 2005 8.693 8.869 8.632 8.790 133,877 +0.06(+0.69%)
Mar 22, 2005 8.875 8.911 8.723 8.729 106,309 -0.18(-2.04%)
Mar 21, 2005 9.026 9.026 8.814 8.911 286,243 -0.12(-1.34%)
Mar 18, 2005 8.602 9.117 8.572 9.032 549,376 +0.48(+5.59%)
Mar 17, 2005 8.693 8.693 8.481 8.554 70,322 -0.10(-1.19%)
Mar 16, 2005 8.511 8.657 8.481 8.657 77,421 +0.14(+1.64%)
Mar 15, 2005 8.572 8.663 8.511 8.517 121,331 -0.02(-0.28%)
Mar 14, 2005 8.663 8.723 8.481 8.541 63,554 -0.10(-1.19%)
Mar 11, 2005 8.693 8.735 8.632 8.644 45,066 -0.02(-0.21%)
Mar 10, 2005 8.687 8.735 8.572 8.663 82,208 +0.01(+0.07%)
Mar 09, 2005 8.814 8.814 8.560 8.657 56,621 -0.19(-2.12%)
Mar 08, 2005 8.814 8.887 8.784 8.844 80,227 +0.03(+0.34%)
Mar 07, 2005 8.856 8.911 8.784 8.814 89,141 -0.01(-0.14%)
Mar 04, 2005 8.784 8.875 8.766 8.826 135,033 +0.10(+1.18%)
Mar 03, 2005 8.602 8.905 8.602 8.723 165,737 +0.06(+0.70%)
Mar 02, 2005 8.693 8.693 8.626 8.663 51,173 -0.03(-0.35%)
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.