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 27, 2004 8.178 8.269 8.160 8.233 15,847 +0.05(+0.67%)
Feb 26, 2004 8.154 8.178 8.105 8.178 35,986 +0.05(+0.67%)
Feb 25, 2004 8.178 8.178 8.117 8.123 32,850 -0.02(-0.30%)
Feb 24, 2004 7.936 8.148 7.936 8.148 181,584 +0.18(+2.28%)
Feb 23, 2004 7.972 7.996 7.942 7.966 25,256 +0.00(+0.00%)
Feb 20, 2004 7.990 7.990 7.924 7.966 29,053 -0.02(-0.30%)
Feb 19, 2004 8.117 8.117 7.936 7.990 48,862 -0.07(-0.83%)
Feb 18, 2004 8.208 8.208 7.936 8.057 38,958 -0.12(-1.48%)
Feb 17, 2004 8.329 8.329 8.117 8.178 70,157 -0.12(-1.39%)
Feb 13, 2004 8.329 8.329 8.208 8.293 52,329 -0.03(-0.36%)
Feb 12, 2004 8.360 8.390 8.299 8.323 74,614 -0.01(-0.15%)
Feb 11, 2004 8.178 8.541 8.117 8.335 89,141 +0.18(+2.15%)
Feb 10, 2004 8.178 8.208 8.117 8.160 34,831 +0.01(+0.15%)
Feb 09, 2004 8.117 8.148 7.966 8.148 53,154 +0.02(+0.30%)
Feb 06, 2004 8.148 8.239 8.117 8.123 99,706 +0.01(+0.07%)
Feb 05, 2004 8.142 8.178 8.057 8.117 103,338 -0.06(-0.74%)
Feb 04, 2004 8.239 8.342 8.166 8.178 542,443 -0.03(-0.37%)
Feb 03, 2004 8.329 8.451 8.208 8.208 256,859 +0.03(+0.37%)
Feb 02, 2004 8.057 8.239 8.057 8.178 162,435 +0.18(+2.27%)
Jan 30, 2004 7.875 8.033 7.863 7.996 46,386 +0.15(+1.85%)
Jan 29, 2004 7.693 7.936 7.693 7.851 127,109 +0.16(+2.05%)
Jan 28, 2004 7.657 7.693 7.633 7.693 369,112 +0.09(+1.20%)
Jan 27, 2004 7.542 7.645 7.451 7.603 95,744 +0.03(+0.40%)
Jan 26, 2004 7.500 7.596 7.451 7.572 133,547 +0.10(+1.30%)
Jan 23, 2004 7.421 7.481 7.330 7.475 174,651 +0.04(+0.57%)
Jan 22, 2004 7.421 7.451 7.360 7.433 104,989 +0.00(+0.00%)
Jan 21, 2004 7.463 7.512 7.421 7.433 124,633 -0.05(-0.65%)
Jan 20, 2004 7.433 7.481 7.427 7.481 66,691 +0.05(+0.65%)
Jan 16, 2004 7.481 7.481 7.433 7.433 51,173 -0.05(-0.73%)
Jan 15, 2004 7.451 7.500 7.427 7.487 107,630 +0.04(+0.49%)
Jan 14, 2004 7.530 7.572 7.451 7.451 74,449 -0.06(-0.81%)
Jan 13, 2004 7.536 7.560 7.512 7.512 147,248 -0.02(-0.32%)
Jan 12, 2004 7.530 7.572 7.512 7.536 80,722 +0.01(+0.16%)
Jan 09, 2004 7.603 7.603 7.536 7.524 121,496 -0.03(-0.40%)
Jan 08, 2004 7.560 7.560 7.500 7.554 92,608 +0.04(+0.56%)
Jan 07, 2004 7.518 7.578 7.512 7.512 81,713 -0.01(-0.16%)
Jan 06, 2004 7.500 7.596 7.487 7.524 84,024 +0.01(+0.16%)
Jan 05, 2004 7.512 7.560 7.457 7.512 157,153 +0.00(+0.00%)
Jan 02, 2004 7.530 7.590 7.481 7.512 116,544 -0.01(-0.16%)
Dec 31, 2003 7.481 7.572 7.481 7.524 65,370 +0.06(+0.81%)
Dec 30, 2003 7.451 7.475 7.366 7.463 89,967 +0.04(+0.57%)
Dec 29, 2003 7.421 7.469 7.360 7.421 80,557 +0.06(+0.82%)
Dec 26, 2003 7.451 7.451 7.360 7.360 84,024 -0.06(-0.82%)
Dec 24, 2003 7.360 7.421 7.336 7.421 77,586 +0.08(+1.07%)
Dec 23, 2003 7.318 7.342 7.294 7.342 307,868 +0.02(+0.25%)
Dec 22, 2003 7.300 7.330 7.275 7.324 174,816 +0.01(+0.08%)
Dec 19, 2003 7.324 7.330 7.269 7.318 62,399 +0.02(+0.25%)
Dec 18, 2003 7.269 7.330 7.269 7.300 40,939 -0.02(-0.33%)
Dec 17, 2003 7.360 7.360 7.269 7.324 57,281 -0.04(-0.49%)
Dec 16, 2003 7.300 7.360 7.257 7.360 71,313 +0.03(+0.41%)
Dec 15, 2003 7.324 7.384 7.318 7.330 148,569 +0.02(+0.25%)
Dec 12, 2003 7.390 7.397 7.300 7.312 60,583 -0.14(-1.87%)
Dec 11, 2003 7.360 7.451 7.360 7.451 93,763 +0.09(+1.23%)
Dec 10, 2003 7.378 7.360 7.300 7.360 82,703 -0.02(-0.25%)
Dec 09, 2003 7.269 7.378 7.269 7.378 95,579 +0.10(+1.33%)
Dec 08, 2003 7.324 7.354 7.269 7.281 69,992 -0.01(-0.08%)
Dec 05, 2003 7.269 7.300 7.269 7.288 364,985 +0.00(+0.00%)
Dec 04, 2003 7.330 7.348 7.269 7.288 139,985 -0.07(-0.99%)
Dec 03, 2003 7.451 7.451 7.360 7.360 140,480 -0.03(-0.41%)
Dec 02, 2003 7.390 7.421 7.360 7.390 94,093 -0.03(-0.41%)
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.