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 (%)
May 31, 2018 3.814 3.848 3.729 3.737 619,496 -0.07(-1.79%)
May 30, 2018 3.780 3.865 3.763 3.805 680,640 +0.02(+0.45%)
May 29, 2018 3.703 3.805 3.677 3.788 398,622 +0.06(+1.60%)
May 25, 2018 3.729 3.729 3.729 0 +0.16(+4.53%)
May 24, 2018 3.584 3.618 3.524 3.567 423,319 +0.00(+0.00%)
May 23, 2018 3.507 3.609 3.482 3.567 621,570 +0.09(+2.45%)
May 22, 2018 3.507 3.541 3.456 3.482 640,718 -0.01(-0.24%)
May 21, 2018 3.499 3.507 3.431 3.490 474,569 +0.02(+0.49%)
May 18, 2018 3.380 3.507 3.380 3.473 481,847 +0.13(+3.82%)
May 17, 2018 3.388 3.414 3.341 3.345 432,376 -0.04(-1.26%)
May 16, 2018 3.277 3.448 3.277 3.388 592,194 +0.11(+3.38%)
May 15, 2018 3.277 3.303 3.252 3.277 559,089 -0.01(-0.26%)
May 14, 2018 3.380 3.388 3.260 3.286 198,852 -0.09(-2.77%)
May 11, 2018 3.448 3.448 3.350 3.380 436,585 -0.07(-1.98%)
May 10, 2018 3.490 3.490 3.414 3.448 467,362 -0.03(-0.74%)
May 09, 2018 3.406 3.507 3.385 3.473 805,600 +0.09(+2.74%)
May 08, 2018 3.305 3.389 3.305 3.381 507,436 +0.03(+1.01%)
May 07, 2018 3.355 3.372 3.297 3.347 299,738 -0.02(-0.50%)
May 04, 2018 3.255 3.440 3.212 3.364 586,713 +0.13(+4.17%)
May 03, 2018 3.229 3.263 3.187 3.229 345,502 +0.00(+0.00%)
May 02, 2018 3.271 3.280 3.179 3.229 379,939 -0.03(-1.03%)
May 01, 2018 3.263 3.305 3.221 3.263 244,041 -0.01(-0.26%)
Apr 30, 2018 3.330 3.364 3.271 3.271 477,673 -0.05(-1.52%)
Apr 27, 2018 3.280 3.351 3.280 3.322 405,171 +0.02(+0.51%)
Apr 26, 2018 3.070 3.339 3.053 3.305 711,834 +0.23(+7.38%)
Apr 25, 2018 3.027 3.120 2.994 3.078 1,045,427 +0.05(+1.67%)
Apr 24, 2018 3.053 3.078 3.011 3.027 522,879 -0.01(-0.28%)
Apr 23, 2018 3.027 3.078 2.977 3.036 528,081 +0.03(+1.12%)
Apr 20, 2018 3.103 3.120 2.985 3.002 373,372 -0.12(-3.77%)
Apr 19, 2018 3.238 3.238 3.086 3.120 363,897 -0.13(-3.89%)
Apr 18, 2018 3.297 3.355 3.221 3.246 358,923 -0.07(-2.03%)
Apr 17, 2018 3.263 3.313 3.229 3.313 412,836 +0.06(+1.81%)
Apr 16, 2018 3.212 3.263 3.170 3.255 493,234 +0.07(+2.11%)
Apr 13, 2018 3.238 3.238 3.187 3.187 318,532 -0.04(-1.30%)
Apr 12, 2018 3.381 3.381 3.221 3.229 283,031 -0.13(-3.76%)
Apr 11, 2018 3.372 3.431 3.347 3.355 361,063 -0.01(-0.25%)
Apr 10, 2018 3.431 3.431 3.355 3.364 563,784 -0.07(-1.96%)
Apr 09, 2018 3.397 3.452 3.355 3.431 361,388 +0.05(+1.49%)
Apr 06, 2018 3.473 3.515 3.364 3.381 526,846 -0.10(-2.90%)
Apr 05, 2018 3.465 3.482 3.440 3.482 589,782 +0.03(+0.73%)
Apr 04, 2018 3.389 3.473 3.389 3.456 708,515 +0.06(+1.73%)
Apr 03, 2018 3.313 3.431 3.288 3.397 751,654 +0.08(+2.28%)
Apr 02, 2018 3.305 3.351 3.238 3.322 958,229 +0.01(+0.25%)
Mar 29, 2018 3.313 3.313 3.313 0 +0.06(+1.81%)
Mar 28, 2018 3.162 3.313 3.162 3.255 1,078,343 +0.09(+2.93%)
Mar 27, 2018 3.162 3.204 3.103 3.162 771,935 -0.02(-0.53%)
Mar 26, 2018 3.070 3.187 3.044 3.179 558,286 +0.12(+3.85%)
Mar 23, 2018 3.137 3.145 3.053 3.061 738,204 -0.08(-2.67%)
Mar 22, 2018 3.078 3.179 3.053 3.145 851,095 +0.04(+1.35%)
Mar 21, 2018 3.103 3.154 3.070 3.103 630,681 +0.01(+0.27%)
Mar 20, 2018 3.204 3.255 3.053 3.095 547,463 -0.12(-3.66%)
Mar 19, 2018 3.086 3.255 3.044 3.212 1,196,547 +0.13(+4.09%)
Mar 16, 2018 3.078 3.162 3.061 3.086 4,785,327 +0.00(+0.00%)
Mar 15, 2018 3.196 3.196 3.070 3.086 1,077,056 -0.12(-3.67%)
Mar 14, 2018 3.263 3.297 3.187 3.204 843,118 -0.04(-1.30%)
Mar 13, 2018 3.330 3.355 3.246 3.246 712,066 -0.08(-2.53%)
Mar 12, 2018 3.372 3.397 3.276 3.330 1,193,685 -0.05(-1.49%)
Mar 09, 2018 3.389 3.389 3.288 3.381 609,573 +0.00(+0.00%)
Mar 08, 2018 3.372 3.414 3.339 3.381 616,478 +0.01(+0.25%)
Mar 07, 2018 3.397 3.330 3.372 437,870 +0.01(+0.25%)
Mar 06, 2018 3.339 3.381 3.292 3.364 486,811 +0.01(+0.25%)
Mar 05, 2018 3.355 3.402 3.288 3.355 553,724 +0.00(+0.00%)
Mar 02, 2018 3.372 3.397 3.322 3.355 481,806 -0.04(-1.24%)
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.