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 (%)
Sep 29, 2006 9.705 9.844 9.686 9.795 499,027 +0.13(+1.38%)
Sep 28, 2006 9.632 9.692 9.589 9.662 113,738 +0.03(+0.31%)
Sep 27, 2006 9.602 9.680 9.596 9.632 367,461 -0.01(-0.06%)
Sep 26, 2006 9.644 9.686 9.626 9.638 283,272 +0.02(+0.19%)
Sep 25, 2006 9.511 9.632 9.456 9.620 269,075 +0.12(+1.28%)
Sep 22, 2006 9.511 9.517 9.420 9.499 338,573 -0.05(-0.57%)
Sep 21, 2006 9.541 9.620 9.523 9.553 238,041 +0.05(+0.51%)
Sep 20, 2006 9.668 9.686 9.426 9.505 246,460 -0.13(-1.32%)
Sep 19, 2006 9.529 9.632 9.480 9.632 239,856 +0.08(+0.89%)
Sep 18, 2006 9.517 9.577 9.499 9.547 142,296 -0.07(-0.69%)
Sep 15, 2006 9.474 9.626 9.420 9.614 521,313 +0.16(+1.73%)
Sep 14, 2006 9.450 9.480 9.365 9.450 462,545 -0.04(-0.38%)
Sep 13, 2006 9.390 9.505 9.377 9.486 991,783 +0.12(+1.29%)
Sep 12, 2006 9.311 9.377 9.268 9.365 220,708 +0.05(+0.59%)
Sep 11, 2006 9.244 9.311 9.190 9.311 57,116 +0.02(+0.20%)
Sep 08, 2006 9.317 9.317 9.238 9.293 100,531 +0.02(+0.20%)
Sep 07, 2006 9.293 9.323 9.238 9.274 218,396 -0.04(-0.46%)
Sep 06, 2006 9.377 9.383 9.293 9.317 357,722 -0.08(-0.90%)
Sep 05, 2006 9.220 9.420 9.208 9.402 192,644 +0.18(+1.97%)
Sep 01, 2006 9.317 9.323 9.093 9.220 279,310 -0.10(-1.04%)
Aug 31, 2006 9.462 9.474 9.317 9.317 533,033 -0.12(-1.22%)
Aug 30, 2006 9.250 9.438 9.250 9.432 142,956 +0.22(+2.43%)
Aug 29, 2006 9.056 9.226 9.056 9.208 124,963 +0.10(+1.13%)
Aug 28, 2006 9.075 9.129 9.026 9.105 79,897 +0.04(+0.40%)
Aug 25, 2006 9.202 9.238 9.056 9.068 86,995 -0.10(-1.12%)
Aug 24, 2006 9.081 9.171 9.075 9.171 94,093 +0.15(+1.61%)
Aug 23, 2006 9.087 9.099 8.947 9.026 95,744 -0.04(-0.47%)
Aug 22, 2006 9.038 9.087 8.935 9.068 217,241 +0.06(+0.67%)
Aug 21, 2006 9.068 9.068 8.947 9.008 118,525 -0.07(-0.80%)
Aug 18, 2006 8.990 9.087 8.917 9.081 98,881 +0.13(+1.42%)
Aug 17, 2006 9.026 9.075 8.929 8.953 70,322 -0.07(-0.81%)
Aug 16, 2006 8.996 9.081 8.996 9.026 222,358 +0.04(+0.47%)
Aug 15, 2006 8.978 9.050 8.935 8.984 265,443 +0.07(+0.75%)
Aug 14, 2006 8.723 8.959 8.717 8.917 646,441 +0.21(+2.36%)
Aug 11, 2006 8.753 8.753 8.675 8.711 155,337 -0.08(-0.96%)
Aug 10, 2006 8.729 8.850 8.614 8.796 268,910 +0.01(+0.07%)
Aug 09, 2006 8.984 8.984 8.766 8.790 168,543 -0.22(-2.42%)
Aug 08, 2006 9.208 9.214 8.984 9.008 225,990 -0.21(-2.30%)
Aug 07, 2006 9.178 9.244 9.099 9.220 150,220 -0.01(-0.07%)
Aug 04, 2006 9.117 9.232 9.081 9.226 374,064 +0.14(+1.53%)
Aug 03, 2006 9.062 9.171 9.062 9.087 591,140 -0.03(-0.33%)
Aug 02, 2006 9.135 9.153 9.081 9.117 432,666 +0.00(+0.00%)
Aug 01, 2006 9.153 9.178 9.062 9.117 131,071 -0.07(-0.73%)
Jul 31, 2006 9.147 9.208 9.063 9.184 160,454 +0.04(+0.40%)
Jul 28, 2006 9.026 9.178 9.026 9.147 195,616 +0.15(+1.68%)
Jul 27, 2006 9.056 9.117 8.966 8.996 238,866 -0.05(-0.54%)
Jul 26, 2006 9.002 9.087 8.935 9.044 341,214 -0.01(-0.13%)
Jul 25, 2006 9.087 9.117 8.966 9.056 448,019 -0.01(-0.13%)
Jul 24, 2006 8.899 9.087 8.899 9.068 341,379 +0.18(+1.98%)
Jul 21, 2006 9.008 9.026 8.838 8.893 326,027 -0.12(-1.28%)
Jul 20, 2006 8.984 9.087 8.984 9.008 434,647 -0.04(-0.40%)
Jul 19, 2006 8.893 9.129 8.893 9.044 338,903 +0.19(+2.19%)
Jul 18, 2006 8.784 8.850 8.747 8.850 194,295 +0.07(+0.76%)
Jul 17, 2006 8.747 8.850 8.693 8.784 265,278 +0.05(+0.62%)
Jul 14, 2006 8.723 8.753 8.651 8.729 225,165 +0.00(+0.00%)
Jul 13, 2006 8.905 8.905 8.693 8.729 304,732 -0.18(-2.04%)
Jul 12, 2006 9.068 9.081 8.911 8.911 91,947 -0.18(-1.93%)
Jul 11, 2006 9.002 9.087 8.953 9.087 143,286 +0.05(+0.54%)
Jul 10, 2006 9.020 9.056 8.984 9.038 147,578 +0.04(+0.40%)
Jul 07, 2006 8.966 9.056 8.941 9.002 346,001 -0.02(-0.27%)
Jul 06, 2006 8.844 9.056 8.820 9.026 431,016 +0.19(+2.19%)
Jul 05, 2006 8.875 8.875 8.784 8.832 352,769 -0.10(-1.15%)
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.