Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2006 8.675 8.899 8.675 8.808 145,763 +0.14(+1.61%)
May 30, 2006 8.935 8.953 8.669 8.669 222,028 -0.25(-2.85%)
May 26, 2006 8.875 8.935 8.844 8.923 77,916 +0.09(+1.03%)
May 25, 2006 8.735 8.935 8.675 8.832 186,206 +0.16(+1.82%)
May 24, 2006 8.669 8.784 8.608 8.675 267,589 -0.02(-0.21%)
May 23, 2006 8.784 8.814 8.602 8.693 236,390 +0.08(+0.99%)
May 22, 2006 8.753 8.856 8.602 8.608 211,133 -0.21(-2.34%)
May 19, 2006 8.832 8.856 8.669 8.814 158,473 -0.02(-0.21%)
May 18, 2006 8.905 9.026 8.820 8.832 479,053 -0.07(-0.82%)
May 17, 2006 8.893 8.905 8.796 8.905 171,019 +0.01(+0.14%)
May 16, 2006 8.959 8.984 8.850 8.893 88,976 -0.04(-0.41%)
May 15, 2006 8.875 8.959 8.796 8.929 148,569 +0.03(+0.34%)
May 12, 2006 8.966 8.972 8.844 8.899 178,448 -0.08(-0.94%)
May 11, 2006 9.068 9.141 8.923 8.984 235,234 -0.08(-0.94%)
May 10, 2006 9.208 9.208 9.062 9.068 138,994 -0.24(-2.54%)
May 09, 2006 9.359 9.377 9.287 9.305 247,450 -0.07(-0.78%)
May 08, 2006 9.147 9.377 9.093 9.377 187,857 +0.23(+2.52%)
May 05, 2006 9.075 9.208 9.044 9.147 257,190 +0.08(+0.87%)
May 04, 2006 9.014 9.075 9.008 9.068 93,928 +0.06(+0.67%)
May 03, 2006 9.014 9.026 8.911 9.008 217,736 -0.01(-0.07%)
May 02, 2006 8.947 9.050 8.899 9.014 414,508 +0.07(+0.74%)
May 01, 2006 8.966 8.996 8.929 8.947 627,292 +0.01(+0.14%)
Apr 28, 2006 8.941 8.996 8.863 8.935 289,545 -0.01(-0.14%)
Apr 27, 2006 9.002 9.026 8.893 8.947 240,517 -0.05(-0.61%)
Apr 26, 2006 9.056 9.062 8.929 9.002 128,925 -0.05(-0.60%)
Apr 25, 2006 9.105 9.153 9.026 9.056 133,217 -0.01(-0.07%)
Apr 24, 2006 9.105 9.117 9.026 9.062 148,734 -0.04(-0.40%)
Apr 21, 2006 9.178 9.178 9.038 9.099 153,851 +0.01(+0.13%)
Apr 20, 2006 9.232 9.232 9.032 9.087 173,661 -0.12(-1.32%)
Apr 19, 2006 9.147 9.299 9.111 9.208 626,467 +0.06(+0.66%)
Apr 18, 2006 9.032 9.147 9.014 9.147 506,291 +0.18(+1.96%)
Apr 17, 2006 9.087 9.087 8.935 8.972 139,655 -0.10(-1.07%)
Apr 13, 2006 9.056 9.099 8.996 9.068 143,286 +0.01(+0.13%)
Apr 12, 2006 9.068 9.105 9.020 9.056 116,709 -0.02(-0.27%)
Apr 11, 2006 9.081 9.107 8.996 9.081 174,981 +0.03(+0.33%)
Apr 10, 2006 9.117 9.171 9.032 9.050 171,845 -0.04(-0.40%)
Apr 07, 2006 9.178 9.262 9.032 9.087 171,680 -0.07(-0.79%)
Apr 06, 2006 9.462 9.462 9.153 9.159 149,889 -0.31(-3.26%)
Apr 05, 2006 9.208 9.480 9.153 9.468 201,394 +0.26(+2.83%)
Apr 04, 2006 9.347 9.365 9.147 9.208 203,540 -0.12(-1.23%)
Apr 03, 2006 9.571 9.571 9.214 9.323 289,215 -0.27(-2.84%)
Mar 31, 2006 9.608 9.632 9.432 9.596 217,901 +0.02(+0.25%)
Mar 30, 2006 9.692 9.692 9.541 9.571 258,840 -0.12(-1.19%)
Mar 29, 2006 9.880 9.880 9.553 9.686 154,347 +0.11(+1.14%)
Mar 28, 2006 9.553 9.608 9.371 9.577 153,686 +0.02(+0.25%)
Mar 27, 2006 9.626 9.626 9.480 9.553 241,177 -0.06(-0.63%)
Mar 24, 2006 9.650 9.650 9.535 9.614 83,694 -0.04(-0.38%)
Mar 23, 2006 9.486 9.650 9.450 9.650 320,909 +0.13(+1.40%)
Mar 22, 2006 9.420 9.529 9.383 9.517 141,471 +0.10(+1.03%)
Mar 21, 2006 9.668 9.668 9.420 9.420 170,854 -0.27(-2.75%)
Mar 20, 2006 9.662 9.686 9.602 9.686 248,440 +0.02(+0.25%)
Mar 17, 2006 9.632 9.662 9.596 9.662 570,506 +0.12(+1.27%)
Mar 16, 2006 9.450 9.541 9.420 9.541 476,082 +0.09(+0.96%)
Mar 15, 2006 9.299 9.450 9.244 9.450 618,378 +0.19(+2.03%)
Mar 14, 2006 9.232 9.268 9.062 9.262 222,688 +0.02(+0.26%)
Mar 13, 2006 9.299 9.341 9.202 9.238 268,580 -0.06(-0.65%)
Mar 10, 2006 9.178 9.299 9.147 9.299 252,402 +0.12(+1.32%)
Mar 09, 2006 9.081 9.220 9.056 9.178 574,798 +0.09(+1.00%)
Mar 08, 2006 9.075 9.117 9.008 9.087 321,570 +0.04(+0.40%)
Mar 07, 2006 9.208 9.214 8.990 9.050 220,047 -0.19(-2.03%)
Mar 06, 2006 8.699 9.341 8.699 9.238 461,390 -0.04(-0.39%)
Mar 03, 2006 9.262 9.299 9.117 9.274 258,840 -0.02(-0.26%)
Mar 02, 2006 9.268 9.299 9.238 9.299 196,936 +0.02(+0.20%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.