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 (%)
Feb 28, 2006 9.238 9.232 9.178 9.214 360,693 -0.02(-0.26%)
Feb 27, 2006 9.056 9.238 9.056 9.238 343,690 +0.18(+2.01%)
Feb 24, 2006 8.911 9.056 8.856 9.056 378,686 +0.14(+1.56%)
Feb 23, 2006 8.875 8.923 8.844 8.917 227,641 +0.05(+0.55%)
Feb 22, 2006 8.784 8.869 8.778 8.869 374,394 +0.08(+0.90%)
Feb 21, 2006 8.766 8.802 8.705 8.790 344,845 +0.04(+0.42%)
Feb 17, 2006 8.772 8.784 8.723 8.753 611,445 -0.02(-0.21%)
Feb 16, 2006 8.766 8.784 8.693 8.772 103,668 +0.02(+0.28%)
Feb 15, 2006 8.735 8.784 8.669 8.747 238,866 +0.01(+0.14%)
Feb 14, 2006 8.687 8.753 8.608 8.735 167,057 +0.05(+0.56%)
Feb 13, 2006 8.675 8.693 8.638 8.687 131,731 +0.01(+0.14%)
Feb 10, 2006 8.669 8.729 8.620 8.675 97,230 +0.00(+0.00%)
Feb 09, 2006 8.747 8.760 8.663 8.675 86,170 -0.06(-0.69%)
Feb 08, 2006 8.784 8.784 8.687 8.735 135,858 -0.08(-0.96%)
Feb 07, 2006 8.863 8.881 8.784 8.820 154,016 +0.00(+0.00%)
Feb 06, 2006 8.850 8.875 8.711 8.820 192,479 -0.03(-0.34%)
Feb 03, 2006 8.923 8.929 8.844 8.850 170,524 -0.07(-0.81%)
Feb 02, 2006 8.887 8.935 8.844 8.923 213,444 -0.02(-0.27%)
Feb 01, 2006 8.953 8.996 8.905 8.947 300,605 -0.01(-0.14%)
Jan 31, 2006 8.826 8.966 8.784 8.959 114,068 +0.13(+1.51%)
Jan 30, 2006 8.844 8.875 8.778 8.826 126,118 -0.06(-0.68%)
Jan 27, 2006 8.917 8.953 8.850 8.887 109,281 -0.02(-0.27%)
Jan 26, 2006 8.929 8.929 8.826 8.911 106,969 -0.01(-0.14%)
Jan 25, 2006 8.893 8.935 8.820 8.923 127,769 +0.02(+0.27%)
Jan 24, 2006 8.959 8.966 8.850 8.899 157,153 -0.06(-0.68%)
Jan 23, 2006 9.014 9.020 8.917 8.959 217,241 -0.01(-0.07%)
Jan 20, 2006 8.923 9.056 8.887 8.966 356,071 +0.06(+0.68%)
Jan 19, 2006 8.735 8.905 8.705 8.905 188,518 +0.17(+1.94%)
Jan 18, 2006 8.784 8.808 8.729 8.735 124,963 -0.09(-1.03%)
Jan 17, 2006 8.863 8.881 8.723 8.826 199,578 -0.04(-0.41%)
Jan 13, 2006 8.863 8.875 8.753 8.863 139,490 +0.00(+0.00%)
Jan 12, 2006 8.899 8.899 8.844 8.863 180,759 -0.02(-0.27%)
Jan 11, 2006 8.905 8.935 8.814 8.887 206,346 -0.01(-0.14%)
Jan 10, 2006 8.784 8.905 8.766 8.899 262,802 +0.10(+1.10%)
Jan 09, 2006 8.711 8.814 8.663 8.802 242,663 +0.15(+1.68%)
Jan 06, 2006 8.663 8.693 8.620 8.657 257,850 -0.01(-0.07%)
Jan 05, 2006 8.560 8.663 8.505 8.663 319,919 +0.09(+1.06%)
Jan 04, 2006 8.511 8.572 8.475 8.572 276,173 +0.04(+0.50%)
Jan 03, 2006 8.523 8.572 8.457 8.529 234,574 +0.01(+0.07%)
Dec 30, 2005 8.469 8.523 8.378 8.523 172,010 +0.04(+0.50%)
Dec 29, 2005 8.517 8.572 8.451 8.481 91,287 -0.04(-0.50%)
Dec 28, 2005 8.548 8.590 8.511 8.523 98,551 -0.01(-0.07%)
Dec 27, 2005 8.560 8.590 8.469 8.529 67,186 -0.04(-0.42%)
Dec 23, 2005 8.560 8.566 8.511 8.566 52,164 +0.00(+0.00%)
Dec 22, 2005 8.529 8.566 8.481 8.566 76,100 +0.04(+0.50%)
Dec 21, 2005 8.511 8.535 8.475 8.523 115,388 +0.03(+0.36%)
Dec 20, 2005 8.445 8.529 8.438 8.493 112,582 +0.05(+0.57%)
Dec 19, 2005 8.451 8.493 8.414 8.445 193,305 +0.01(+0.14%)
Dec 16, 2005 8.523 8.523 8.426 8.432 441,746 -0.09(-1.07%)
Dec 15, 2005 8.493 8.523 8.475 8.523 170,029 +0.04(+0.43%)
Dec 14, 2005 8.505 8.511 8.445 8.487 115,058 +0.01(+0.14%)
Dec 13, 2005 8.426 8.511 8.414 8.475 151,705 -0.01(-0.07%)
Dec 12, 2005 8.475 8.481 8.420 8.481 95,249 +0.03(+0.36%)
Dec 09, 2005 8.329 8.475 8.305 8.451 132,556 +0.08(+0.94%)
Dec 08, 2005 8.420 8.463 8.360 8.372 236,390 -0.08(-0.93%)
Dec 07, 2005 8.469 8.481 8.402 8.451 101,192 -0.01(-0.07%)
Dec 06, 2005 8.451 8.511 8.451 8.457 124,303 +0.02(+0.29%)
Dec 05, 2005 8.469 8.535 8.360 8.432 123,972 -0.02(-0.22%)
Dec 02, 2005 8.451 8.481 8.299 8.451 98,055 -0.01(-0.07%)
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.