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 (%)
Mar 30, 2007 9.759 9.844 9.711 9.814 239,361 +0.07(+0.68%)
Mar 29, 2007 9.723 9.753 9.686 9.747 159,134 +0.07(+0.69%)
Mar 28, 2007 9.638 9.698 9.589 9.680 735,088 +0.01(+0.13%)
Mar 27, 2007 9.808 9.832 9.638 9.668 387,435 -0.15(-1.54%)
Mar 26, 2007 9.838 9.868 9.650 9.820 200,238 -0.03(-0.31%)
Mar 23, 2007 9.844 9.929 9.844 9.850 161,280 -0.02(-0.25%)
Mar 22, 2007 9.923 9.923 9.820 9.874 194,956 +0.00(+0.00%)
Mar 21, 2007 9.741 9.898 9.680 9.874 323,385 +0.12(+1.18%)
Mar 20, 2007 9.705 9.783 9.650 9.759 366,140 +0.07(+0.69%)
Mar 19, 2007 9.753 9.753 9.674 9.692 218,231 -0.01(-0.06%)
Mar 16, 2007 9.777 9.771 9.668 9.698 593,782 -0.07(-0.74%)
Mar 15, 2007 9.711 9.783 9.692 9.771 311,005 +0.08(+0.88%)
Mar 14, 2007 9.692 9.729 9.486 9.686 286,573 -0.03(-0.31%)
Mar 13, 2007 9.898 9.868 9.692 9.717 301,430 -0.18(-1.84%)
Mar 12, 2007 9.801 9.904 9.759 9.898 129,585 +0.12(+1.24%)
Mar 09, 2007 9.777 9.838 9.692 9.777 247,450 +0.05(+0.56%)
Mar 08, 2007 9.965 9.995 9.692 9.723 463,866 -0.18(-1.83%)
Mar 07, 2007 9.904 9.995 9.789 9.904 492,589 +0.02(+0.18%)
Mar 06, 2007 9.717 9.929 9.692 9.886 585,858 +0.19(+2.00%)
Mar 05, 2007 9.698 9.801 9.644 9.692 503,980 -0.10(-0.99%)
Mar 02, 2007 9.735 9.935 9.698 9.789 742,516 +0.02(+0.25%)
Mar 01, 2007 9.596 9.801 9.371 9.765 580,576 +0.05(+0.50%)
Feb 28, 2007 9.662 9.814 9.602 9.717 329,493 +0.08(+0.82%)
Feb 27, 2007 9.856 9.935 9.571 9.638 518,341 -0.28(-2.87%)
Feb 26, 2007 9.929 9.959 9.814 9.923 180,594 +0.01(+0.12%)
Feb 23, 2007 9.935 9.977 9.862 9.911 231,603 -0.07(-0.67%)
Feb 22, 2007 9.989 9.989 9.838 9.977 300,275 -0.01(-0.12%)
Feb 21, 2007 9.898 9.989 9.832 9.989 218,066 +0.02(+0.18%)
Feb 20, 2007 9.917 10.05 9.838 9.971 470,964 +0.01(+0.06%)
Feb 16, 2007 9.989 10.02 9.844 9.965 227,971 -0.02(-0.24%)
Feb 15, 2007 9.850 9.995 9.783 9.989 336,261 +0.14(+1.41%)
Feb 14, 2007 10.13 10.13 9.680 9.850 582,332 -0.25(-2.52%)
Feb 13, 2007 10.06 10.18 9.904 10.10 228,963 +0.05(+0.48%)
Feb 12, 2007 10.21 10.21 9.941 10.06 260,962 -0.16(-1.60%)
Feb 09, 2007 10.12 10.29 9.904 10.22 536,665 +0.10(+0.96%)
Feb 08, 2007 10.18 10.18 10.07 10.12 345,011 -0.10(-0.95%)
Feb 07, 2007 10.09 10.22 10.03 10.22 353,430 +0.03(+0.30%)
Feb 06, 2007 10.08 10.19 10.02 10.19 247,450 +0.13(+1.26%)
Feb 05, 2007 10.10 10.13 9.977 10.06 426,724 -0.04(-0.36%)
Feb 02, 2007 10.27 10.27 10.04 10.10 295,818 -0.17(-1.65%)
Feb 01, 2007 10.18 10.27 10.03 10.27 382,813 +0.12(+1.19%)
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%)
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.