Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2012 3.864 3.885 3.835 3.842 486,887 -0.01(-0.37%)
Nov 29, 2012 3.793 3.857 3.786 3.857 236,143 +0.09(+2.45%)
Nov 28, 2012 3.736 3.764 3.672 3.764 315,101 +0.03(+0.76%)
Nov 27, 2012 3.686 3.757 3.616 3.736 225,407 +0.04(+1.15%)
Nov 26, 2012 3.651 3.701 3.644 3.694 222,700 +0.03(+0.77%)
Nov 23, 2012 3.623 3.665 3.616 3.665 97,211 +0.06(+1.57%)
Nov 21, 2012 3.601 3.616 3.594 3.608 70,681 +0.01(+0.20%)
Nov 20, 2012 3.474 3.601 3.460 3.601 303,719 +0.11(+3.04%)
Nov 19, 2012 3.410 3.495 3.375 3.495 372,023 +0.13(+4.01%)
Nov 16, 2012 3.389 3.389 3.261 3.360 398,767 +0.03(+0.85%)
Nov 15, 2012 3.424 3.460 3.332 3.332 195,707 -0.09(-2.49%)
Nov 14, 2012 3.474 3.481 3.396 3.417 485,142 -0.06(-1.63%)
Nov 13, 2012 3.488 3.509 3.417 3.474 233,104 -0.04(-1.01%)
Nov 12, 2012 3.530 3.587 3.474 3.509 236,057 -0.06(-1.79%)
Nov 09, 2012 3.530 3.580 3.523 3.573 252,053 +0.03(+0.80%)
Nov 08, 2012 3.644 3.644 3.545 3.545 386,438 -0.11(-3.10%)
Nov 07, 2012 3.672 3.679 3.637 3.658 299,861 -0.05(-1.34%)
Nov 06, 2012 3.687 3.715 3.652 3.708 195,187 +0.06(+1.54%)
Nov 05, 2012 3.680 3.694 3.645 3.652 434,133 -0.04(-0.95%)
Nov 02, 2012 3.722 3.736 3.673 3.687 1,216,242 -0.01(-0.19%)
Nov 01, 2012 3.715 3.715 3.630 3.694 423,652 -0.02(-0.57%)
Oct 31, 2012 3.673 3.722 3.630 3.715 290,045 +0.04(+0.95%)
Oct 26, 2012 3.757 3.680 3.680 3.680 425,936 -0.07(-1.87%)
Oct 25, 2012 3.813 3.841 3.736 3.750 417,267 -0.04(-1.11%)
Oct 24, 2012 3.757 3.813 3.722 3.792 292,584 +0.04(+1.12%)
Oct 23, 2012 3.757 3.771 3.701 3.750 283,235 +0.00(+0.00%)
Oct 19, 2012 3.708 3.750 3.680 3.750 786,066 +0.03(+0.75%)
Oct 18, 2012 3.652 3.722 3.602 3.722 3,016,539 -0.18(-4.50%)
Oct 17, 2012 3.961 3.989 3.890 3.897 347,908 -0.07(-1.77%)
Oct 16, 2012 3.946 3.982 3.939 3.968 361,825 +0.04(+0.89%)
Oct 15, 2012 3.883 3.939 3.834 3.932 311,224 +0.06(+1.45%)
Oct 12, 2012 3.904 3.932 3.869 3.876 530,451 -0.04(-0.90%)
Oct 11, 2012 3.925 4.024 3.911 3.911 799,045 +0.01(+0.18%)
Oct 10, 2012 3.869 3.918 3.851 3.904 98,772 +0.04(+0.91%)
Oct 09, 2012 3.911 3.925 3.841 3.869 199,543 -0.05(-1.25%)
Oct 08, 2012 3.890 3.953 3.827 3.918 163,070 +0.02(+0.54%)
Oct 05, 2012 3.820 3.925 3.792 3.897 567,858 +0.09(+2.40%)
Oct 04, 2012 3.764 3.834 3.743 3.806 268,462 +0.05(+1.31%)
Oct 03, 2012 3.771 3.827 3.730 3.757 719,497 -0.01(-0.37%)
Oct 02, 2012 3.750 3.778 3.722 3.771 213,743 +0.04(+0.94%)
Oct 01, 2012 3.771 3.834 3.687 3.736 506,911 +0.03(+0.76%)
Sep 28, 2012 3.743 3.750 3.694 3.708 359,905 -0.06(-1.49%)
Sep 27, 2012 3.883 3.904 3.757 3.764 404,577 -0.09(-2.37%)
Sep 26, 2012 3.918 3.939 3.855 3.855 318,562 -0.06(-1.61%)
Sep 25, 2012 3.953 4.010 3.918 3.918 424,796 -0.02(-0.53%)
Sep 24, 2012 3.918 3.961 3.904 3.939 277,434 +0.01(+0.18%)
Sep 21, 2012 3.968 3.968 3.904 3.932 769,280 +0.02(+0.54%)
Sep 20, 2012 3.897 3.932 3.876 3.911 416,787 -0.02(-0.54%)
Sep 19, 2012 3.953 3.968 3.925 3.932 231,495 -0.01(-0.18%)
Sep 18, 2012 3.918 3.964 3.890 3.939 491,175 +0.04(+0.90%)
Sep 17, 2012 3.968 3.975 3.866 3.904 339,162 -0.08(-1.94%)
Sep 14, 2012 3.883 4.010 3.876 3.982 386,047 +0.13(+3.28%)
Sep 13, 2012 3.820 3.890 3.785 3.855 1,058,114 +0.04(+0.92%)
Sep 12, 2012 3.750 3.848 3.708 3.820 664,365 +0.09(+2.45%)
Sep 11, 2012 3.729 3.736 3.680 3.729 1,115,666 +0.00(+0.00%)
Sep 10, 2012 3.953 3.961 3.708 3.729 1,835,203 -0.25(-6.35%)
Sep 07, 2012 4.073 4.073 3.968 3.982 434,728 -0.07(-1.73%)
Sep 06, 2012 3.925 4.073 3.911 4.052 481,732 +0.11(+2.85%)
Sep 05, 2012 4.017 4.038 3.939 3.939 408,573 -0.06(-1.58%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.