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 (%)
Jul 31, 2013 4.095 4.095 3.922 3.994 470,583 -0.09(-2.29%)
Jul 30, 2013 4.138 4.210 4.037 4.087 232,785 -0.02(-0.53%)
Jul 29, 2013 4.174 4.181 4.095 4.109 361,149 -0.06(-1.55%)
Jul 26, 2013 4.123 4.224 4.123 4.174 550,748 +0.00(+0.00%)
Jul 25, 2013 4.109 4.199 4.109 4.174 252,133 +0.04(+0.87%)
Jul 24, 2013 4.210 4.210 4.116 4.138 485,549 -0.05(-1.20%)
Jul 23, 2013 4.196 4.232 4.167 4.188 510,032 +0.00(+0.00%)
Jul 22, 2013 4.203 4.260 4.181 4.188 211,652 -0.01(-0.17%)
Jul 19, 2013 4.232 4.253 4.188 4.196 216,406 -0.03(-0.68%)
Jul 18, 2013 4.188 4.260 4.167 4.224 439,478 +0.04(+0.95%)
Jul 17, 2013 4.152 4.224 4.116 4.185 226,936 +0.07(+1.66%)
Jul 16, 2013 4.066 4.138 4.030 4.116 609,660 +0.04(+1.06%)
Jul 15, 2013 4.095 4.138 4.059 4.073 630,677 -0.01(-0.18%)
Jul 12, 2013 4.102 4.123 4.037 4.080 593,903 -0.04(-0.88%)
Jul 11, 2013 4.001 4.123 3.994 4.116 619,699 +0.17(+4.20%)
Jul 10, 2013 3.979 4.015 3.936 3.950 575,634 -0.04(-1.08%)
Jul 09, 2013 3.878 4.015 3.850 3.994 1,078,146 +0.14(+3.75%)
Jul 08, 2013 3.828 3.893 3.828 3.850 480,347 +0.04(+0.95%)
Jul 05, 2013 3.835 3.835 3.727 3.813 302,028 +0.04(+0.95%)
Jul 03, 2013 3.806 3.835 3.770 3.777 245,788 -0.06(-1.50%)
Jul 02, 2013 3.813 3.878 3.799 3.835 538,046 +0.03(+0.76%)
Jul 01, 2013 3.770 3.813 3.741 3.806 378,836 +0.07(+1.93%)
Jun 28, 2013 3.785 3.799 3.727 3.734 1,593,217 -0.05(-1.33%)
Jun 27, 2013 3.756 3.813 3.720 3.785 642,180 +0.05(+1.35%)
Jun 26, 2013 3.777 3.806 3.705 3.734 270,089 -0.01(-0.38%)
Jun 25, 2013 3.749 3.785 3.677 3.749 505,368 +0.04(+0.97%)
Jun 24, 2013 3.806 3.806 3.698 3.713 693,833 -0.14(-3.74%)
Jun 21, 2013 3.842 3.870 3.727 3.857 810,228 +0.02(+0.56%)
Jun 20, 2013 3.929 3.936 3.763 3.835 687,233 -0.16(-3.97%)
Jun 19, 2013 4.188 4.188 3.987 3.994 331,926 -0.19(-4.48%)
Jun 18, 2013 4.131 4.210 4.073 4.181 853,695 +0.06(+1.58%)
Jun 17, 2013 4.008 4.131 3.994 4.116 449,696 +0.15(+3.82%)
Jun 14, 2013 3.965 4.023 3.929 3.965 426,186 -0.01(-0.18%)
Jun 13, 2013 3.878 4.001 3.857 3.972 230,317 +0.11(+2.80%)
Jun 12, 2013 3.965 3.987 3.857 3.864 337,672 -0.06(-1.65%)
Jun 11, 2013 3.994 4.030 3.922 3.929 331,692 -0.11(-2.68%)
Jun 10, 2013 4.073 4.109 4.001 4.037 432,637 -0.03(-0.71%)
Jun 07, 2013 4.196 4.217 4.030 4.066 591,444 -0.10(-2.42%)
Jun 06, 2013 4.109 4.174 4.095 4.167 215,552 +0.06(+1.40%)
Jun 05, 2013 4.174 4.224 4.109 4.109 195,468 -0.09(-2.23%)
Jun 04, 2013 4.232 4.268 4.192 4.203 560,936 -0.01(-0.17%)
Jun 03, 2013 4.167 4.246 4.116 4.210 553,428 +0.06(+1.57%)
May 31, 2013 4.311 4.347 4.145 4.145 1,424,394 -0.16(-3.68%)
May 30, 2013 4.361 4.383 4.260 4.304 434,819 -0.05(-1.16%)
May 29, 2013 4.462 4.491 4.325 4.354 380,041 -0.15(-3.36%)
May 28, 2013 4.614 4.635 4.506 4.506 471,536 -0.04(-0.95%)
May 24, 2013 4.513 4.563 4.448 4.549 310,555 +0.03(+0.64%)
May 23, 2013 4.462 4.534 4.390 4.520 467,065 +0.01(+0.16%)
May 22, 2013 4.693 4.758 4.491 4.513 623,901 -0.18(-3.84%)
May 21, 2013 4.707 4.736 4.686 4.693 724,674 +0.00(+0.00%)
May 20, 2013 4.693 4.743 4.671 4.693 727,189 -0.03(-0.61%)
May 17, 2013 4.643 4.751 4.643 4.722 563,799 +0.12(+2.50%)
May 16, 2013 4.707 4.779 4.585 4.606 699,187 -0.10(-2.14%)
May 15, 2013 4.700 4.787 4.664 4.707 1,061,374 +0.09(+2.03%)
May 13, 2013 4.628 4.635 4.614 4.614 344,251 -0.01(-0.31%)
May 10, 2013 4.650 4.650 4.578 4.628 196,468 +0.00(+0.00%)
May 09, 2013 4.621 4.657 4.585 4.628 175,885 -0.01(-0.31%)
May 08, 2013 4.606 4.657 4.527 4.643 220,328 +0.01(+0.31%)
May 07, 2013 4.635 4.642 4.592 4.628 260,372 +0.01(+0.31%)
May 06, 2013 4.607 4.657 4.571 4.614 353,938 +0.01(+0.16%)
May 03, 2013 4.621 4.642 4.599 4.607 234,507 +0.02(+0.47%)
May 02, 2013 4.528 4.599 4.485 4.585 194,459 +0.10(+2.23%)
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.