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 (%)
Dec 31, 2009 4.089 4.119 4.119 4.119 444,717 +0.01(+0.30%)
Dec 30, 2009 3.913 4.113 3.877 4.107 378,411 +0.16(+4.15%)
Dec 29, 2009 3.968 4.047 3.877 3.944 233,732 -0.03(-0.76%)
Dec 28, 2009 4.083 4.137 3.919 3.974 214,438 -0.13(-3.24%)
Dec 24, 2009 4.034 4.113 4.010 4.107 55,546 +0.10(+2.57%)
Dec 23, 2009 4.010 4.071 3.938 4.004 211,840 +0.02(+0.46%)
Dec 22, 2009 3.956 4.053 3.908 3.986 257,396 +0.05(+1.23%)
Dec 21, 2009 3.786 3.986 3.756 3.938 427,138 +0.15(+4.00%)
Dec 18, 2009 3.792 3.804 3.659 3.786 1,034,496 +0.03(+0.81%)
Dec 17, 2009 3.786 3.792 3.641 3.756 356,026 +0.00(+0.00%)
Dec 16, 2009 3.756 3.816 3.665 3.756 439,763 +0.06(+1.64%)
Dec 15, 2009 3.804 3.847 3.677 3.695 351,614 -0.15(-3.94%)
Dec 14, 2009 3.726 3.853 3.713 3.847 298,358 +0.15(+4.10%)
Dec 11, 2009 3.526 3.695 3.489 3.695 392,109 +0.21(+5.90%)
Dec 10, 2009 3.459 3.547 3.441 3.489 382,082 +0.05(+1.41%)
Dec 09, 2009 3.459 3.489 3.398 3.441 321,588 -0.01(-0.18%)
Dec 08, 2009 3.538 3.610 3.423 3.447 255,998 -0.12(-3.23%)
Dec 07, 2009 3.629 3.671 3.495 3.562 150,708 -0.03(-0.84%)
Dec 04, 2009 3.683 3.695 3.483 3.592 375,403 +0.02(+0.51%)
Dec 03, 2009 3.665 3.726 3.562 3.574 297,340 -0.06(-1.67%)
Dec 02, 2009 3.592 3.665 3.510 3.635 285,101 +0.04(+1.01%)
Dec 01, 2009 3.695 3.695 3.574 3.598 159,030 -0.06(-1.66%)
Nov 30, 2009 3.459 3.677 3.435 3.659 407,979 +0.22(+6.34%)
Nov 27, 2009 3.429 3.507 3.398 3.441 140,234 -0.10(-2.74%)
Nov 25, 2009 3.671 3.671 3.514 3.538 237,476 -0.13(-3.47%)
Nov 24, 2009 3.568 3.671 3.471 3.665 200,573 +0.10(+2.89%)
Nov 23, 2009 3.598 3.671 3.514 3.562 158,006 +0.05(+1.38%)
Nov 20, 2009 3.495 3.568 3.459 3.514 228,214 -0.01(-0.17%)
Nov 19, 2009 3.586 3.598 3.453 3.520 331,294 -0.13(-3.49%)
Nov 18, 2009 3.604 3.647 3.526 3.647 210,072 +0.04(+1.18%)
Nov 17, 2009 3.744 3.756 3.562 3.604 517,214 -0.18(-4.65%)
Nov 16, 2009 3.635 3.816 3.580 3.780 321,142 +0.16(+4.52%)
Nov 13, 2009 3.550 3.629 3.459 3.616 214,723 +0.10(+2.75%)
Nov 12, 2009 3.520 3.629 3.489 3.520 321,368 -0.05(-1.53%)
Nov 11, 2009 3.635 3.647 3.514 3.574 230,865 +0.00(+0.00%)
Nov 10, 2009 3.604 3.756 3.556 3.574 508,386 -0.05(-1.34%)
Nov 09, 2009 3.526 3.629 3.477 3.623 259,250 +0.13(+3.82%)
Nov 06, 2009 3.610 3.853 3.441 3.489 437,510 -0.18(-4.79%)
Nov 05, 2009 3.507 3.695 3.477 3.665 445,366 +0.23(+6.70%)
Nov 04, 2009 3.544 3.647 3.417 3.435 488,847 -0.07(-2.07%)
Nov 03, 2009 3.501 3.550 3.423 3.507 361,720 -0.02(-0.69%)
Nov 02, 2009 3.726 3.762 3.368 3.532 585,465 -0.15(-3.95%)
Oct 30, 2009 3.768 3.792 3.538 3.677 1,014,743 -0.19(-4.86%)
Oct 29, 2009 3.671 3.968 3.556 3.865 579,758 +0.24(+6.51%)
Oct 28, 2009 3.695 3.750 3.526 3.629 821,837 -0.07(-1.80%)
Oct 27, 2009 3.429 3.822 3.429 3.695 756,364 +0.28(+8.16%)
Oct 26, 2009 3.441 3.514 3.308 3.417 461,824 -0.02(-0.70%)
Oct 23, 2009 3.556 3.556 3.423 3.441 334,357 -0.12(-3.24%)
Oct 22, 2009 3.604 3.671 3.514 3.556 291,410 -0.08(-2.17%)
Oct 21, 2009 3.671 3.768 3.604 3.635 267,606 -0.04(-0.99%)
Oct 20, 2009 3.707 3.744 3.665 3.671 312,614 -0.07(-1.78%)
Oct 19, 2009 3.744 3.762 3.568 3.738 244,418 +0.02(+0.65%)
Oct 16, 2009 3.919 3.919 3.707 3.713 283,681 -0.23(-5.84%)
Oct 15, 2009 4.071 4.089 3.944 3.944 430,766 -0.12(-2.84%)
Oct 14, 2009 3.986 4.083 3.907 4.059 324,288 +0.12(+3.08%)
Oct 13, 2009 4.034 4.144 3.901 3.938 689,550 -0.12(-2.99%)
Oct 12, 2009 4.125 4.271 4.004 4.059 166,544 -0.08(-2.05%)
Oct 09, 2009 4.119 4.277 4.095 4.144 551,994 -0.01(-0.15%)
Oct 08, 2009 4.131 4.331 4.089 4.150 606,871 +0.08(+1.93%)
Oct 07, 2009 4.053 4.210 3.986 4.071 587,398 +0.01(+0.30%)
Oct 06, 2009 4.010 4.125 3.950 4.059 225,871 +0.10(+2.45%)
Oct 05, 2009 3.907 4.040 3.853 3.962 196,690 +0.09(+2.35%)
Oct 02, 2009 3.822 3.950 3.695 3.871 241,682 -0.01(-0.16%)
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.