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, 2009 3.138 3.332 3.108 3.217 396,724 +0.01(+0.38%)
Jul 30, 2009 2.999 3.205 2.932 3.205 305,399 +0.26(+8.85%)
Jul 29, 2009 2.993 3.023 2.877 2.944 92,126 -0.08(-2.61%)
Jul 28, 2009 3.029 3.053 2.968 3.023 142,410 -0.04(-1.38%)
Jul 27, 2009 2.980 3.065 2.932 3.065 109,254 +0.07(+2.22%)
Jul 24, 2009 2.902 2.999 2.896 2.999 206,653 +0.07(+2.48%)
Jul 23, 2009 2.835 2.962 2.829 2.926 291,148 +0.08(+2.77%)
Jul 22, 2009 2.774 2.877 2.774 2.847 186,055 +0.05(+1.73%)
Jul 21, 2009 2.829 2.841 2.720 2.799 107,714 -0.01(-0.22%)
Jul 20, 2009 2.811 2.811 2.738 2.805 215,983 -0.01(-0.43%)
Jul 17, 2009 3.041 3.041 2.690 2.817 491,457 -0.21(-7.00%)
Jul 16, 2009 3.029 3.108 2.823 3.029 232,514 -0.04(-1.38%)
Jul 15, 2009 2.805 3.071 2.756 3.071 430,395 +0.33(+11.92%)
Jul 14, 2009 2.762 2.841 2.587 2.744 446,294 -0.01(-0.44%)
Jul 13, 2009 2.520 2.859 2.447 2.756 465,190 +0.27(+10.98%)
Jul 10, 2009 2.320 2.490 2.302 2.484 229,958 +0.16(+7.05%)
Jul 09, 2009 2.453 2.562 2.320 2.320 371,941 -0.10(-4.25%)
Jul 08, 2009 2.568 2.617 2.326 2.423 450,171 -0.12(-4.76%)
Jul 07, 2009 2.787 2.811 2.544 2.544 363,940 -0.25(-9.09%)
Jul 06, 2009 2.653 2.799 2.575 2.799 269,645 +0.15(+5.48%)
Jul 02, 2009 2.829 2.865 2.653 2.653 255,554 -0.25(-8.75%)
Jul 01, 2009 2.781 2.956 2.762 2.908 303,893 +0.17(+6.19%)
Jun 30, 2009 2.823 3.029 2.738 2.738 402,107 -0.09(-3.21%)
Jun 29, 2009 2.944 2.968 2.720 2.829 281,377 -0.12(-4.11%)
Jun 26, 2009 2.671 2.993 2.647 2.950 720,615 +0.25(+9.19%)
Jun 25, 2009 2.550 2.702 2.538 2.702 190,031 +0.22(+8.78%)
Jun 24, 2009 2.508 2.617 2.472 2.484 211,265 +0.01(+0.49%)
Jun 23, 2009 2.605 2.617 2.417 2.472 324,912 -0.10(-4.00%)
Jun 22, 2009 2.665 2.690 2.459 2.575 343,089 -0.12(-4.49%)
Jun 19, 2009 2.732 2.835 2.635 2.696 587,496 +0.02(+0.91%)
Jun 18, 2009 2.623 2.738 2.575 2.671 142,907 +0.04(+1.38%)
Jun 17, 2009 2.744 2.762 2.478 2.635 417,940 -0.12(-4.19%)
Jun 16, 2009 2.884 2.914 2.702 2.750 301,638 -0.09(-3.20%)
Jun 15, 2009 2.920 2.944 2.744 2.841 313,535 -0.16(-5.25%)
Jun 12, 2009 2.999 3.041 2.962 2.999 381,707 -0.02(-0.80%)
Jun 11, 2009 2.999 3.132 2.999 3.023 259,621 -0.02(-0.80%)
Jun 10, 2009 3.295 3.320 2.926 3.047 523,432 -0.22(-6.85%)
Jun 09, 2009 3.314 3.338 3.071 3.271 487,933 -0.03(-0.92%)
Jun 08, 2009 3.314 3.423 3.156 3.301 414,432 +0.05(+1.68%)
Jun 05, 2009 3.120 3.277 3.089 3.247 369,642 +0.17(+5.51%)
Jun 04, 2009 3.029 3.180 2.962 3.077 335,319 +0.07(+2.21%)
Jun 03, 2009 2.908 3.011 2.726 3.011 259,012 +0.08(+2.69%)
Jun 02, 2009 2.974 3.041 2.704 2.932 738,822 -0.04(-1.43%)
Jun 01, 2009 3.192 3.283 2.944 2.974 547,062 -0.15(-4.84%)
May 29, 2009 3.205 3.326 2.950 3.126 422,168 -0.05(-1.71%)
May 28, 2009 3.144 3.283 3.077 3.180 668,709 +0.04(+1.35%)
May 27, 2009 3.065 3.253 2.999 3.138 1,214,529 +0.04(+1.37%)
May 26, 2009 2.665 3.096 2.665 3.096 814,973 +0.42(+15.87%)
May 22, 2009 2.635 2.690 2.623 2.671 405,643 +0.05(+1.85%)
May 21, 2009 2.435 2.635 2.314 2.623 622,877 +0.15(+5.87%)
May 20, 2009 2.550 2.698 2.399 2.478 511,816 -0.04(-1.68%)
May 19, 2009 2.278 2.623 2.241 2.520 610,215 +0.19(+8.05%)
May 18, 2009 2.193 2.338 2.157 2.332 509,639 +0.18(+8.15%)
May 15, 2009 2.126 2.247 2.114 2.157 634,052 +0.04(+1.71%)
May 14, 2009 2.381 2.393 2.120 2.120 525,012 -0.25(-10.71%)
May 13, 2009 2.599 2.599 2.344 2.375 929,327 -0.28(-10.50%)
May 12, 2009 2.708 2.756 2.383 2.653 657,404 +0.01(+0.46%)
May 11, 2009 2.575 2.908 2.556 2.641 520,369 -0.02(-0.91%)
May 08, 2009 2.617 3.023 2.568 2.665 794,709 +0.13(+5.01%)
May 07, 2009 2.538 2.684 2.423 2.538 1,263,664 +0.13(+5.54%)
May 06, 2009 2.120 2.562 2.120 2.405 1,457,115 +0.39(+19.22%)
May 05, 2009 2.314 2.314 2.017 2.017 906,066 -0.30(-12.83%)
May 04, 2009 2.163 2.314 2.157 2.314 531,625 +0.25(+12.02%)
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.