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, 2013 3.835 3.920 3.828 3.906 605,584 +0.08(+2.04%)
Jan 30, 2013 3.920 3.935 3.818 3.828 846,753 -0.11(-2.70%)
Jan 29, 2013 3.842 3.935 3.842 3.935 396,012 +0.10(+2.59%)
Jan 28, 2013 3.828 3.885 3.807 3.835 404,980 +0.01(+0.19%)
Jan 25, 2013 3.828 3.842 3.786 3.828 341,634 +0.01(+0.19%)
Jan 24, 2013 3.743 3.830 3.729 3.821 372,939 +0.06(+1.70%)
Jan 23, 2013 3.672 3.764 3.672 3.757 491,450 +0.09(+2.32%)
Jan 22, 2013 3.686 3.686 3.644 3.672 387,548 -0.02(-0.58%)
Jan 18, 2013 3.701 3.715 3.658 3.694 198,321 -0.01(-0.38%)
Jan 17, 2013 3.672 3.715 3.637 3.708 305,134 +0.04(+1.16%)
Jan 16, 2013 3.665 3.679 3.644 3.665 241,648 -0.01(-0.19%)
Jan 15, 2013 3.616 3.679 3.616 3.672 220,016 +0.03(+0.78%)
Jan 14, 2013 3.616 3.651 3.594 3.644 167,802 +0.02(+0.59%)
Jan 11, 2013 3.587 3.623 3.516 3.623 632,719 +0.05(+1.39%)
Jan 10, 2013 3.686 3.686 3.481 3.573 1,923,458 -0.19(-5.08%)
Jan 09, 2013 3.779 3.814 3.729 3.764 213,757 +0.01(+0.19%)
Jan 08, 2013 3.793 3.828 3.743 3.757 471,250 -0.04(-1.12%)
Jan 07, 2013 3.786 3.828 3.786 3.800 152,102 -0.01(-0.37%)
Jan 04, 2013 3.842 3.842 3.793 3.814 202,175 +0.00(+0.00%)
Jan 03, 2013 3.857 3.864 3.807 3.814 418,489 -0.04(-1.10%)
Jan 02, 2013 3.846 3.857 3.743 3.857 456,018 +0.11(+3.03%)
Dec 31, 2012 3.672 3.793 3.651 3.743 414,705 +0.09(+2.33%)
Dec 28, 2012 3.672 3.694 3.630 3.658 144,282 -0.04(-0.96%)
Dec 27, 2012 3.708 3.708 3.600 3.694 236,023 -0.01(-0.38%)
Dec 26, 2012 3.708 3.743 3.651 3.708 91,721 +0.01(+0.19%)
Dec 24, 2012 3.637 3.722 3.601 3.701 117,039 +0.06(+1.75%)
Dec 21, 2012 3.757 3.814 3.623 3.637 1,531,290 -0.13(-3.57%)
Dec 20, 2012 3.807 3.857 3.736 3.772 315,115 -0.04(-0.93%)
Dec 19, 2012 3.892 3.913 3.793 3.807 258,136 -0.09(-2.36%)
Dec 18, 2012 3.835 3.906 3.821 3.899 592,464 +0.06(+1.66%)
Dec 17, 2012 3.800 3.842 3.786 3.835 178,017 +0.04(+1.12%)
Dec 14, 2012 3.786 3.814 3.768 3.793 137,240 -0.01(-0.37%)
Dec 13, 2012 3.828 3.842 3.772 3.807 216,517 -0.03(-0.74%)
Dec 12, 2012 3.892 3.899 3.821 3.835 186,335 -0.06(-1.64%)
Dec 11, 2012 3.885 3.899 3.843 3.899 370,813 +0.04(+0.92%)
Dec 10, 2012 3.828 3.871 3.807 3.864 164,755 +0.04(+0.93%)
Dec 07, 2012 3.892 3.892 3.807 3.828 742,037 -0.06(-1.46%)
Dec 06, 2012 3.821 3.885 3.786 3.885 164,200 +0.07(+1.86%)
Dec 05, 2012 3.899 3.899 3.807 3.814 169,561 -0.08(-2.00%)
Dec 04, 2012 3.892 3.899 3.821 3.892 254,879 +0.05(+1.29%)
Nov 30, 2012 3.864 3.885 3.835 3.842 486,887 -0.01(-0.37%)
Nov 29, 2012 3.793 3.857 3.786 3.857 236,143 +0.09(+2.45%)
Nov 28, 2012 3.736 3.764 3.672 3.764 315,101 +0.03(+0.76%)
Nov 27, 2012 3.686 3.757 3.616 3.736 225,407 +0.04(+1.15%)
Nov 26, 2012 3.651 3.701 3.644 3.694 222,700 +0.03(+0.77%)
Nov 23, 2012 3.623 3.665 3.616 3.665 97,211 +0.06(+1.57%)
Nov 21, 2012 3.601 3.616 3.594 3.608 70,681 +0.01(+0.20%)
Nov 20, 2012 3.474 3.601 3.460 3.601 303,719 +0.11(+3.04%)
Nov 19, 2012 3.410 3.495 3.375 3.495 372,023 +0.13(+4.01%)
Nov 16, 2012 3.389 3.389 3.261 3.360 398,767 +0.03(+0.85%)
Nov 15, 2012 3.424 3.460 3.332 3.332 195,707 -0.09(-2.49%)
Nov 14, 2012 3.474 3.481 3.396 3.417 485,142 -0.06(-1.63%)
Nov 13, 2012 3.488 3.509 3.417 3.474 233,104 -0.04(-1.01%)
Nov 12, 2012 3.530 3.587 3.474 3.509 236,057 -0.06(-1.79%)
Nov 09, 2012 3.530 3.580 3.523 3.573 252,053 +0.03(+0.80%)
Nov 08, 2012 3.644 3.644 3.545 3.545 386,438 -0.11(-3.10%)
Nov 07, 2012 3.672 3.679 3.637 3.658 299,861 -0.05(-1.34%)
Nov 06, 2012 3.687 3.715 3.652 3.708 195,187 +0.06(+1.54%)
Nov 05, 2012 3.680 3.694 3.645 3.652 434,133 -0.04(-0.95%)
Nov 02, 2012 3.722 3.736 3.673 3.687 1,216,242 -0.01(-0.19%)
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.