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 )

N/A 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 (%)
Jan 29, 2010 7.260 7.300 6.920 6.980 310,042 -0.28(-3.86%)
Jan 28, 2010 7.360 7.360 7.220 7.260 275,595 -0.10(-1.36%)
Jan 27, 2010 7.270 7.410 7.110 7.360 394,816 +0.07(+0.96%)
Jan 26, 2010 7.480 7.480 7.250 7.290 184,920 -0.27(-3.57%)
Jan 25, 2010 7.390 7.690 7.150 7.560 341,156 +0.21(+2.86%)
Jan 22, 2010 7.370 7.450 7.170 7.350 200,270 -0.01(-0.14%)
Jan 21, 2010 7.390 7.515 7.100 7.360 283,110 +0.02(+0.27%)
Jan 20, 2010 7.400 7.429 7.130 7.340 171,687 -0.17(-2.26%)
Jan 19, 2010 7.330 7.670 7.270 7.510 501,584 +0.23(+3.16%)
Jan 15, 2010 7.200 7.280 7.280 7.280 335,600 +0.03(+0.41%)
Jan 14, 2010 7.340 7.410 7.150 7.250 177,135 -0.10(-1.36%)
Jan 13, 2010 7.420 7.420 7.240 7.350 170,641 +0.00(+0.00%)
Jan 12, 2010 7.220 7.440 7.170 7.350 205,087 +0.07(+0.96%)
Jan 11, 2010 7.160 7.470 7.100 7.280 424,204 +0.30(+4.30%)
Jan 08, 2010 6.700 6.990 6.700 6.980 218,793 +0.28(+4.18%)
Jan 07, 2010 6.630 6.800 6.530 6.700 237,282 +0.07(+1.06%)
Jan 06, 2010 6.630 7.010 6.580 6.630 362,306 -0.03(-0.45%)
Jan 05, 2010 6.710 7.100 6.590 6.660 400,516 -0.04(-0.60%)
Jan 04, 2010 6.880 7.020 6.500 6.700 243,458 -0.10(-1.47%)
Dec 31, 2009 6.750 6.800 6.800 6.800 269,400 +0.02(+0.29%)
Dec 30, 2009 6.460 6.790 6.400 6.780 229,233 +0.27(+4.15%)
Dec 29, 2009 6.550 6.680 6.400 6.510 141,590 -0.05(-0.76%)
Dec 28, 2009 6.740 6.830 6.470 6.560 129,902 -0.22(-3.24%)
Dec 24, 2009 6.660 6.790 6.620 6.780 33,649 +0.17(+2.57%)
Dec 23, 2009 6.620 6.720 6.500 6.610 128,328 +0.03(+0.46%)
Dec 22, 2009 6.530 6.690 6.451 6.580 155,925 +0.08(+1.23%)
Dec 21, 2009 6.250 6.580 6.200 6.500 258,751 +0.25(+4.00%)
Dec 18, 2009 6.260 6.280 6.040 6.250 626,675 +0.05(+0.81%)
Dec 17, 2009 6.250 6.260 6.010 6.200 215,673 +0.00(+0.00%)
Dec 16, 2009 6.200 6.300 6.050 6.200 266,399 +0.10(+1.64%)
Dec 15, 2009 6.280 6.350 6.070 6.100 213,000 -0.25(-3.94%)
Dec 14, 2009 6.150 6.360 6.130 6.350 180,739 +0.25(+4.10%)
Dec 11, 2009 5.820 6.100 5.760 6.100 237,531 +0.34(+5.90%)
Dec 10, 2009 5.710 5.855 5.680 5.760 231,457 +0.08(+1.41%)
Dec 09, 2009 5.710 5.760 5.610 5.680 194,811 -0.01(-0.18%)
Dec 08, 2009 5.840 5.960 5.650 5.690 155,078 -0.19(-3.23%)
Dec 07, 2009 5.990 6.060 5.770 5.880 91,296 -0.05(-0.84%)
Dec 04, 2009 6.080 6.100 5.750 5.930 227,411 +0.03(+0.51%)
Dec 03, 2009 6.050 6.150 5.880 5.900 180,122 -0.10(-1.67%)
Dec 02, 2009 5.930 6.050 5.795 6.000 172,708 +0.06(+1.01%)
Dec 01, 2009 6.100 6.100 5.900 5.940 96,337 -0.10(-1.66%)
Nov 30, 2009 5.710 6.070 5.670 6.040 247,145 +0.36(+6.34%)
Nov 27, 2009 5.660 5.790 5.610 5.680 84,951 -0.16(-2.74%)
Nov 25, 2009 6.060 6.060 5.800 5.840 143,858 -0.21(-3.47%)
Nov 24, 2009 5.890 6.060 5.730 6.050 121,503 +0.17(+2.89%)
Nov 23, 2009 5.940 6.060 5.800 5.880 95,717 +0.08(+1.38%)
Nov 20, 2009 5.770 5.890 5.710 5.800 138,247 -0.01(-0.17%)
Nov 19, 2009 5.920 5.940 5.700 5.810 200,691 -0.21(-3.49%)
Nov 18, 2009 5.950 6.020 5.820 6.020 127,257 +0.07(+1.18%)
Nov 17, 2009 6.180 6.200 5.880 5.950 313,317 -0.29(-4.65%)
Nov 16, 2009 6.000 6.300 5.910 6.240 194,541 +0.27(+4.52%)
Nov 13, 2009 5.860 5.990 5.710 5.970 130,075 +0.16(+2.75%)
Nov 12, 2009 5.810 5.990 5.760 5.810 194,678 -0.09(-1.53%)
Nov 11, 2009 6.000 6.020 5.800 5.900 139,853 +0.00(+0.00%)
Nov 10, 2009 5.950 6.200 5.870 5.900 307,969 -0.08(-1.34%)
Nov 09, 2009 5.820 5.990 5.740 5.980 157,048 +0.22(+3.82%)
Nov 06, 2009 5.960 6.360 5.680 5.760 265,034 -0.29(-4.79%)
Nov 05, 2009 5.790 6.100 5.740 6.050 269,793 +0.38(+6.70%)
Nov 04, 2009 5.850 6.020 5.640 5.670 296,133 -0.12(-2.07%)
Nov 03, 2009 5.780 5.860 5.650 5.790 219,122 -0.04(-0.69%)
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.