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 (%)
Jan 31, 2019 3.008 3.104 2.990 3.042 764,660 +0.03(+1.16%)
Jan 30, 2019 3.042 3.121 2.999 3.008 794,772 -0.03(-0.86%)
Jan 29, 2019 3.016 3.069 3.008 3.034 308,533 +0.03(+0.87%)
Jan 28, 2019 2.947 3.069 2.947 3.008 391,863 +0.04(+1.47%)
Jan 25, 2019 3.016 3.060 2.947 2.964 357,547 -0.03(-1.16%)
Jan 24, 2019 2.981 3.016 2.903 2.999 335,779 +0.01(+0.29%)
Jan 23, 2019 2.894 3.016 2.790 2.990 768,592 +0.11(+3.94%)
Jan 22, 2019 2.859 2.886 2.737 2.877 815,393 -0.01(-0.30%)
Jan 18, 2019 2.990 2.990 2.851 2.886 596,944 -0.11(-3.78%)
Jan 17, 2019 2.999 3.025 2.947 2.999 687,237 -0.02(-0.58%)
Jan 16, 2019 2.964 3.069 2.947 3.016 932,895 +0.06(+2.06%)
Jan 15, 2019 2.886 2.981 2.833 2.955 578,061 +0.05(+1.80%)
Jan 14, 2019 2.807 2.977 2.790 2.903 831,484 +0.09(+3.10%)
Jan 11, 2019 2.781 2.859 2.772 2.816 674,488 +0.01(+0.31%)
Jan 10, 2019 2.772 2.859 2.769 2.807 740,684 +0.00(+0.00%)
Jan 09, 2019 2.973 2.973 2.764 2.807 352,026 -0.15(-5.01%)
Jan 08, 2019 2.842 2.973 2.798 2.955 425,909 +0.15(+5.28%)
Jan 07, 2019 2.807 2.851 2.746 2.807 499,334 +0.00(+0.00%)
Jan 04, 2019 2.720 2.833 2.650 2.807 496,001 +0.10(+3.87%)
Jan 03, 2019 2.659 2.807 2.659 2.702 572,572 +0.00(+0.00%)
Jan 02, 2019 2.685 2.816 2.641 2.702 639,361 -0.03(-1.27%)
Dec 31, 2018 2.772 2.816 2.641 2.737 501,048 -0.02(-0.63%)
Dec 28, 2018 2.650 2.768 2.641 2.755 1,038,000 +0.10(+3.95%)
Dec 27, 2018 2.685 2.798 2.554 2.650 885,436 -0.03(-1.30%)
Dec 26, 2018 2.546 2.694 2.493 2.685 1,131,975 +0.14(+5.48%)
Dec 24, 2018 2.467 2.580 2.458 2.546 495,198 +0.07(+2.82%)
Dec 21, 2018 2.432 2.589 2.380 2.476 5,532,981 +0.05(+2.16%)
Dec 20, 2018 2.528 2.585 2.415 2.424 2,294,410 -0.10(-3.81%)
Dec 19, 2018 2.711 2.746 2.493 2.519 1,492,977 -0.16(-5.86%)
Dec 18, 2018 2.659 2.816 2.659 2.676 1,278,544 +0.05(+1.99%)
Dec 17, 2018 2.912 2.973 2.519 2.624 1,529,659 -0.37(-12.25%)
Dec 14, 2018 2.981 3.069 2.981 2.990 288,722 -0.02(-0.58%)
Dec 13, 2018 3.008 3.077 3.008 3.008 246,860 +0.01(+0.29%)
Dec 12, 2018 3.051 3.095 2.990 2.999 353,245 -0.02(-0.58%)
Dec 11, 2018 3.095 3.104 3.008 3.016 216,490 -0.06(-1.98%)
Dec 10, 2018 3.104 3.115 3.016 3.077 295,947 +0.00(+0.00%)
Dec 07, 2018 3.165 3.165 3.069 3.077 711,080 -0.08(-2.49%)
Dec 06, 2018 2.981 3.182 2.947 3.156 586,064 +0.16(+5.23%)
Dec 04, 2018 3.138 3.138 2.981 2.999 338,161 -0.17(-5.49%)
Dec 03, 2018 3.138 3.191 3.051 3.173 230,289 +0.04(+1.39%)
Nov 30, 2018 3.147 3.173 3.056 3.130 680,567 -0.01(-0.28%)
Nov 29, 2018 3.086 3.199 3.060 3.138 211,647 +0.04(+1.41%)
Nov 28, 2018 2.955 3.104 2.912 3.095 514,716 +0.14(+4.72%)
Nov 27, 2018 2.981 3.034 2.938 2.955 370,331 -0.02(-0.59%)
Nov 26, 2018 3.095 3.095 2.964 2.973 502,873 -0.10(-3.13%)
Nov 23, 2018 3.086 3.095 3.051 3.069 126,065 -0.03(-0.84%)
Nov 21, 2018 3.095 3.095 3.095 0 +0.05(+1.72%)
Nov 20, 2018 3.042 3.104 3.016 3.042 318,218 +0.00(+0.00%)
Nov 19, 2018 3.060 3.112 2.999 3.042 1,172,806 -0.01(-0.29%)
Nov 16, 2018 3.156 3.169 3.016 3.051 505,980 -0.13(-4.11%)
Nov 15, 2018 3.208 3.217 3.138 3.182 201,935 -0.04(-1.35%)
Nov 14, 2018 3.313 3.321 3.199 3.226 272,955 -0.05(-1.60%)
Nov 13, 2018 3.400 3.426 3.269 3.278 375,138 -0.13(-3.84%)
Nov 12, 2018 3.339 3.443 3.321 3.409 345,058 +0.09(+2.62%)
Nov 09, 2018 3.400 3.435 3.304 3.321 249,721 -0.10(-3.05%)
Nov 08, 2018 3.382 3.430 3.321 3.426 225,689 +0.04(+1.29%)
Nov 07, 2018 3.382 3.434 3.357 3.382 477,331 +0.00(+0.00%)
Nov 06, 2018 3.374 3.400 3.331 3.382 466,981 +0.02(+0.51%)
Nov 05, 2018 3.159 3.400 3.159 3.365 667,820 +0.22(+7.12%)
Nov 02, 2018 3.236 3.314 3.116 3.141 291,513 -0.09(-2.93%)
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.