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 (%)
Feb 28, 2013 3.984 4.113 3.981 4.106 651,911 +0.14(+3.61%)
Feb 27, 2013 3.963 4.020 3.927 3.963 437,174 -0.01(-0.18%)
Feb 26, 2013 3.927 3.977 3.884 3.970 1,618,367 +0.05(+1.28%)
Feb 25, 2013 3.956 3.956 3.891 3.920 498,421 -0.01(-0.18%)
Feb 22, 2013 3.906 3.963 3.898 3.927 253,059 +0.05(+1.29%)
Feb 21, 2013 3.898 3.920 3.848 3.877 383,074 -0.03(-0.73%)
Feb 20, 2013 3.920 3.991 3.906 3.906 2,124,455 -0.02(-0.55%)
Feb 19, 2013 3.870 3.934 3.863 3.927 268,520 +0.06(+1.48%)
Feb 15, 2013 3.934 3.949 3.870 3.870 279,878 -0.04(-1.10%)
Feb 14, 2013 3.906 3.941 3.906 3.913 2,518,561 +0.01(+0.18%)
Feb 13, 2013 3.941 3.952 3.891 3.906 1,871,243 -0.02(-0.55%)
Feb 12, 2013 3.906 3.941 3.891 3.927 523,372 +0.01(+0.37%)
Feb 11, 2013 3.827 3.970 3.805 3.913 1,440,824 +0.09(+2.24%)
Feb 08, 2013 3.763 3.870 3.720 3.827 2,829,716 +0.08(+2.10%)
Feb 07, 2013 3.884 3.884 3.748 3.748 374,520 -0.14(-3.50%)
Feb 06, 2013 3.920 3.977 3.863 3.884 161,499 -0.09(-2.16%)
Feb 04, 2013 3.927 3.970 3.927 3.970 191,942 +0.04(+0.90%)
Feb 01, 2013 3.920 3.942 3.878 3.935 489,660 +0.03(+0.73%)
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%)
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.