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 (%)
Mar 31, 2020 0.8443 0.9361 0.8255 0.8852 633,679 -0.02(-2.34%)
Mar 30, 2020 0.9486 0.9486 0.8254 0.9065 707,031 -0.09(-9.00%)
Mar 27, 2020 1.034 1.082 0.9582 0.9961 612,940 -0.05(-4.55%)
Mar 26, 2020 0.8823 1.214 0.8645 1.044 1,479,409 +0.22(+26.74%)
Mar 25, 2020 0.7874 0.8728 0.7854 0.8234 732,816 +0.01(+1.78%)
Mar 24, 2020 0.8219 0.8496 0.7258 0.8090 679,358 +0.05(+6.32%)
Mar 23, 2020 0.8178 0.8451 0.7495 0.7609 647,373 -0.02(-2.20%)
Mar 20, 2020 0.9487 1.025 0.7779 0.7779 1,189,831 -0.16(-17.10%)
Mar 19, 2020 0.7525 1.039 0.7115 0.9384 1,125,601 +0.21(+28.45%)
Mar 18, 2020 0.8662 0.8946 0.7115 0.7305 899,327 -0.21(-22.40%)
Mar 17, 2020 1.101 1.101 0.8497 0.9414 879,305 -0.06(-6.39%)
Mar 16, 2020 1.357 1.357 0.9961 1.006 732,076 -0.46(-31.61%)
Mar 13, 2020 1.508 1.556 1.328 1.470 755,977 +0.04(+2.65%)
Mar 12, 2020 1.679 1.698 1.423 1.433 660,428 -0.37(-20.53%)
Mar 11, 2020 1.945 1.945 1.788 1.803 503,740 -0.16(-8.21%)
Mar 10, 2020 2.049 2.068 1.898 1.964 381,497 -0.04(-1.90%)
Mar 09, 2020 2.163 2.163 1.973 2.002 611,714 -0.25(-10.97%)
Mar 06, 2020 2.343 2.353 2.135 2.248 483,184 -0.12(-5.20%)
Mar 05, 2020 2.381 2.429 2.343 2.372 447,981 -0.07(-2.72%)
Mar 04, 2020 2.362 2.486 2.362 2.438 522,034 +0.09(+3.63%)
Mar 03, 2020 2.476 2.514 2.334 2.353 555,952 -0.13(-5.34%)
Mar 02, 2020 2.476 2.509 2.405 2.486 279,311 +0.03(+1.16%)
Feb 28, 2020 2.666 2.666 2.372 2.457 907,341 -0.21(-7.83%)
Feb 27, 2020 2.647 2.770 2.590 2.666 678,300 +0.00(+0.00%)
Feb 26, 2020 2.628 2.732 2.580 2.666 609,109 +0.08(+2.93%)
Feb 25, 2020 2.751 2.751 2.580 2.590 384,155 -0.14(-5.21%)
Feb 24, 2020 2.647 2.742 2.637 2.732 355,594 +0.05(+1.77%)
Feb 21, 2020 2.666 2.713 2.618 2.685 172,550 +0.05(+1.80%)
Feb 20, 2020 2.628 2.671 2.609 2.637 244,095 +0.05(+1.83%)
Feb 19, 2020 2.732 2.732 2.590 2.590 312,917 -0.13(-4.88%)
Feb 18, 2020 2.666 2.732 2.656 2.723 225,355 +0.06(+2.14%)
Feb 14, 2020 2.685 2.704 2.637 2.666 220,510 -0.01(-0.35%)
Feb 13, 2020 2.580 2.675 2.580 2.675 168,448 +0.08(+2.92%)
Feb 12, 2020 2.571 2.637 2.571 2.599 321,858 +0.00(+0.00%)
Feb 11, 2020 2.742 2.751 2.571 2.599 468,017 -0.12(-4.53%)
Feb 10, 2020 2.751 2.761 2.656 2.723 401,583 +0.05(+1.77%)
Feb 07, 2020 2.656 2.799 2.647 2.675 691,468 +0.10(+4.06%)
Feb 06, 2020 2.795 2.795 2.562 2.571 449,377 -0.19(-6.76%)
Feb 05, 2020 2.543 2.767 2.515 2.757 1,174,885 +0.26(+10.45%)
Feb 04, 2020 2.562 2.580 2.496 2.496 339,029 -0.03(-1.11%)
Feb 03, 2020 2.515 2.618 2.515 2.524 830,067 +0.10(+4.23%)
Jan 31, 2020 2.459 2.469 2.366 2.422 565,742 -0.05(-1.89%)
Jan 30, 2020 2.487 2.501 2.445 2.469 330,448 -0.04(-1.49%)
Jan 29, 2020 2.506 2.534 2.469 2.506 206,951 -0.01(-0.37%)
Jan 28, 2020 2.506 2.590 2.478 2.515 235,367 +0.01(+0.37%)
Jan 27, 2020 2.646 2.673 2.431 2.506 626,534 -0.14(-5.28%)
Jan 24, 2020 2.748 2.813 2.627 2.646 353,830 -0.10(-3.73%)
Jan 23, 2020 2.701 2.757 2.655 2.748 452,484 +0.05(+1.72%)
Jan 22, 2020 2.599 2.739 2.580 2.701 262,921 +0.10(+3.94%)
Jan 21, 2020 2.599 2.608 2.562 2.599 331,696 -0.01(-0.36%)
Jan 17, 2020 2.636 2.636 2.599 2.608 200,532 -0.02(-0.71%)
Jan 16, 2020 2.627 2.636 2.608 2.627 166,555 +0.02(+0.71%)
Jan 15, 2020 2.599 2.618 2.571 2.608 206,752 +0.02(+0.72%)
Jan 14, 2020 2.627 2.636 2.590 2.590 198,123 -0.05(-1.77%)
Jan 13, 2020 2.636 2.655 2.599 2.636 198,786 -0.02(-0.70%)
Jan 10, 2020 2.664 2.664 2.562 2.655 430,694 +0.00(+0.00%)
Jan 09, 2020 2.664 2.683 2.636 2.655 388,266 -0.05(-1.72%)
Jan 08, 2020 2.701 2.711 2.669 2.701 128,198 +0.00(+0.00%)
Jan 07, 2020 2.748 2.748 2.664 2.701 206,376 -0.06(-2.03%)
Jan 06, 2020 2.804 2.813 2.739 2.757 284,354 -0.07(-2.31%)
Jan 03, 2020 2.720 2.869 2.701 2.822 751,460 +0.08(+3.06%)
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.