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 (%)
Nov 30, 2017 5.065 5.081 4.923 4.965 1,201,402 -0.07(-1.49%)
Nov 29, 2017 4.998 5.106 4.998 5.040 673,761 +0.05(+1.00%)
Nov 28, 2017 4.998 5.015 4.965 4.990 723,789 +0.00(+0.00%)
Nov 27, 2017 5.156 5.198 4.981 4.990 801,142 -0.05(-0.99%)
Nov 24, 2017 4.965 5.081 4.940 5.040 397,065 +0.07(+1.51%)
Nov 22, 2017 4.981 4.990 4.940 4.965 516,085 +0.00(+0.00%)
Nov 21, 2017 5.023 5.040 4.957 4.965 670,334 -0.02(-0.50%)
Nov 20, 2017 4.940 5.006 4.940 4.990 705,501 +0.00(+0.00%)
Nov 17, 2017 4.973 5.015 4.948 4.990 736,316 -0.02(-0.33%)
Nov 16, 2017 4.932 5.048 4.898 5.006 432,802 +0.07(+1.52%)
Nov 15, 2017 4.890 4.990 4.857 4.932 412,210 +0.02(+0.34%)
Nov 14, 2017 4.915 4.981 4.825 4.915 384,833 -0.02(-0.51%)
Nov 13, 2017 4.932 4.957 4.869 4.940 655,556 +0.01(+0.17%)
Nov 10, 2017 4.857 4.973 4.857 4.932 388,746 +0.07(+1.37%)
Nov 09, 2017 4.782 4.981 4.768 4.865 992,481 +0.06(+1.21%)
Nov 08, 2017 4.832 5.071 4.770 4.807 1,965,279 -0.03(-0.68%)
Nov 07, 2017 4.832 4.931 4.807 4.840 647,647 +0.01(+0.17%)
Nov 06, 2017 4.782 4.848 4.766 4.832 541,674 +0.09(+1.91%)
Nov 03, 2017 4.700 4.898 4.642 4.741 999,192 -0.02(-0.52%)
Nov 02, 2017 4.625 4.786 4.576 4.766 1,361,348 +0.13(+2.85%)
Nov 01, 2017 4.502 4.642 4.485 4.634 870,900 +0.15(+3.31%)
Oct 31, 2017 4.494 4.518 4.456 4.485 478,120 -0.01(-0.18%)
Oct 30, 2017 4.535 4.535 4.469 4.494 395,153 -0.02(-0.55%)
Oct 27, 2017 4.609 4.634 4.510 4.518 511,525 -0.08(-1.79%)
Oct 26, 2017 4.625 4.625 4.510 4.601 522,264 +0.02(+0.54%)
Oct 25, 2017 4.815 4.815 4.568 4.576 969,459 -0.01(-0.18%)
Oct 24, 2017 4.617 4.642 4.551 4.584 1,130,948 -0.02(-0.54%)
Oct 23, 2017 4.543 4.617 4.527 4.609 600,646 +0.07(+1.64%)
Oct 20, 2017 4.642 4.642 4.518 4.535 401,439 -0.11(-2.31%)
Oct 19, 2017 4.675 4.716 4.625 4.642 627,388 -0.04(-0.88%)
Oct 18, 2017 4.667 4.708 4.650 4.683 386,582 +0.02(+0.35%)
Oct 17, 2017 4.716 4.741 4.642 4.667 649,892 -0.07(-1.39%)
Oct 16, 2017 4.766 4.790 4.700 4.733 337,764 -0.04(-0.86%)
Oct 13, 2017 4.782 4.815 4.716 4.774 386,295 +0.03(+0.70%)
Oct 12, 2017 4.724 4.749 4.683 4.741 283,637 +0.00(+0.00%)
Oct 11, 2017 4.724 4.774 4.708 4.741 289,795 +0.04(+0.88%)
Oct 10, 2017 4.658 4.724 4.625 4.700 887,013 +0.08(+1.79%)
Oct 09, 2017 4.700 4.716 4.592 4.617 627,802 -0.07(-1.58%)
Oct 06, 2017 4.716 4.749 4.658 4.691 444,956 -0.05(-1.04%)
Oct 05, 2017 4.700 4.782 4.691 4.741 792,952 +0.05(+1.05%)
Oct 04, 2017 4.691 4.716 4.650 4.691 1,036,026 -0.01(-0.18%)
Oct 03, 2017 4.675 4.724 4.642 4.700 1,102,446 +0.02(+0.35%)
Oct 02, 2017 4.634 4.700 4.584 4.683 1,007,501 +0.05(+1.07%)
Sep 29, 2017 4.502 4.733 4.436 4.634 1,637,591 +0.14(+3.12%)
Sep 28, 2017 4.535 4.535 4.452 4.494 582,045 -0.03(-0.73%)
Sep 27, 2017 4.510 4.559 4.419 4.527 1,081,085 +0.01(+0.18%)
Sep 26, 2017 4.395 4.527 4.395 4.518 436,279 +0.12(+2.62%)
Sep 25, 2017 4.287 4.411 4.246 4.403 1,042,374 +0.12(+2.69%)
Sep 22, 2017 4.254 4.308 4.254 4.287 613,387 +0.02(+0.58%)
Sep 21, 2017 4.230 4.287 4.230 4.263 659,217 +0.02(+0.39%)
Sep 20, 2017 4.254 4.271 4.221 4.246 354,741 +0.02(+0.39%)
Sep 19, 2017 4.287 4.287 4.221 4.230 394,081 -0.07(-1.54%)
Sep 18, 2017 4.287 4.329 4.271 4.296 318,245 +0.00(+0.00%)
Sep 15, 2017 4.436 4.461 4.238 4.296 1,600,144 -0.12(-2.62%)
Sep 14, 2017 4.312 4.417 4.304 4.411 310,410 +0.08(+1.90%)
Sep 13, 2017 4.271 4.337 4.263 4.329 411,649 +0.04(+0.96%)
Sep 12, 2017 4.287 4.353 4.279 4.287 281,435 -0.02(-0.38%)
Sep 11, 2017 4.246 4.320 4.242 4.304 266,218 +0.08(+1.95%)
Sep 08, 2017 4.180 4.263 4.180 4.221 293,147 +0.02(+0.59%)
Sep 07, 2017 4.197 4.230 4.172 4.197 367,089 +0.02(+0.59%)
Sep 06, 2017 4.180 4.263 4.147 4.172 486,282 +0.02(+0.60%)
Sep 05, 2017 4.180 4.234 4.118 4.147 706,964 -0.02(-0.59%)
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.