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 (%)
Oct 31, 2014 5.153 5.183 5.040 5.176 520,196 +0.12(+2.38%)
Oct 30, 2014 5.010 5.063 4.980 5.055 328,416 +0.03(+0.60%)
Oct 29, 2014 5.055 5.055 4.965 5.025 230,275 +0.01(+0.15%)
Oct 28, 2014 4.890 5.025 4.890 5.018 508,789 +0.08(+1.52%)
Oct 27, 2014 4.890 4.950 4.920 4.942 242,624 +0.02(+0.46%)
Oct 24, 2014 4.912 4.950 4.860 4.920 206,342 +0.02(+0.46%)
Oct 23, 2014 4.852 4.920 4.825 4.897 342,068 +0.07(+1.40%)
Oct 22, 2014 4.799 4.860 4.799 4.829 169,843 +0.03(+0.63%)
Oct 21, 2014 4.792 4.814 4.754 4.799 193,801 +0.01(+0.16%)
Oct 20, 2014 4.664 4.792 4.664 4.792 384,446 +0.11(+2.25%)
Oct 17, 2014 4.777 4.777 4.664 4.687 326,672 -0.05(-0.95%)
Oct 16, 2014 4.634 4.777 4.626 4.732 374,163 +0.03(+0.64%)
Oct 15, 2014 4.649 4.777 4.626 4.702 507,177 +0.02(+0.32%)
Oct 14, 2014 4.634 4.732 4.634 4.687 313,607 +0.08(+1.80%)
Oct 13, 2014 4.551 4.664 4.551 4.604 273,157 +0.05(+0.99%)
Oct 10, 2014 4.544 4.641 4.544 4.559 237,736 -0.01(-0.16%)
Oct 09, 2014 4.604 4.634 4.559 4.566 309,358 -0.04(-0.82%)
Oct 08, 2014 4.423 4.623 4.423 4.604 467,220 +0.17(+3.90%)
Oct 07, 2014 4.453 4.498 4.423 4.431 304,831 -0.05(-1.01%)
Oct 06, 2014 4.491 4.529 4.468 4.476 219,846 -0.02(-0.34%)
Oct 03, 2014 4.529 4.536 4.453 4.491 180,828 +0.02(+0.34%)
Oct 02, 2014 4.461 4.506 4.423 4.476 201,427 +0.02(+0.51%)
Oct 01, 2014 4.423 4.476 4.408 4.453 331,948 +0.02(+0.34%)
Sep 30, 2014 4.476 4.483 4.401 4.438 572,119 -0.04(-0.84%)
Sep 29, 2014 4.431 4.476 4.417 4.476 213,485 -0.01(-0.17%)
Sep 26, 2014 4.431 4.491 4.423 4.483 239,695 +0.05(+1.19%)
Sep 25, 2014 4.498 4.514 4.416 4.431 268,097 -0.07(-1.50%)
Sep 24, 2014 4.529 4.574 4.476 4.498 247,744 +0.01(+0.17%)
Sep 23, 2014 4.566 4.566 4.491 4.491 507,471 -0.08(-1.81%)
Sep 22, 2014 4.619 4.626 4.574 4.574 218,829 -0.06(-1.30%)
Sep 19, 2014 4.619 4.649 4.589 4.634 668,627 +0.00(+0.00%)
Sep 18, 2014 4.634 4.656 4.596 4.634 245,791 +0.00(+0.00%)
Sep 17, 2014 4.634 4.664 4.619 4.634 200,713 +0.01(+0.16%)
Sep 16, 2014 4.589 4.649 4.589 4.626 354,310 +0.05(+1.15%)
Sep 15, 2014 4.611 4.641 4.574 4.574 263,226 -0.06(-1.30%)
Sep 12, 2014 4.694 4.754 4.559 4.634 556,551 -0.02(-0.32%)
Sep 11, 2014 4.641 4.687 4.626 4.649 122,209 +0.00(+0.00%)
Sep 10, 2014 4.702 4.702 4.619 4.649 250,188 -0.06(-1.28%)
Sep 09, 2014 4.769 4.769 4.709 4.709 209,705 -0.08(-1.57%)
Sep 08, 2014 4.747 4.814 4.747 4.784 172,596 +0.04(+0.79%)
Sep 05, 2014 4.747 4.792 4.739 4.747 426,503 -0.01(-0.16%)
Sep 04, 2014 4.799 4.852 4.732 4.754 397,609 -0.08(-1.56%)
Sep 03, 2014 4.882 4.942 4.814 4.829 411,191 -0.05(-1.08%)
Sep 02, 2014 4.890 4.912 4.845 4.882 141,377 +0.02(+0.31%)
Aug 29, 2014 4.694 4.867 4.867 4.867 315,717 +0.05(+0.94%)
Aug 28, 2014 4.807 4.845 4.807 4.822 167,792 -0.01(-0.16%)
Aug 27, 2014 4.860 4.867 4.814 4.829 88,544 -0.02(-0.47%)
Aug 26, 2014 4.814 4.860 4.814 4.852 171,706 +0.05(+0.94%)
Aug 25, 2014 4.867 4.867 4.792 4.807 209,157 -0.04(-0.78%)
Aug 22, 2014 4.890 4.890 4.792 4.845 301,356 -0.05(-1.08%)
Aug 21, 2014 4.845 4.905 4.845 4.897 297,966 +0.04(+0.77%)
Aug 20, 2014 4.882 4.882 4.829 4.860 142,370 -0.02(-0.46%)
Aug 19, 2014 4.837 4.879 4.837 4.882 295,543 +0.02(+0.46%)
Aug 18, 2014 4.822 4.860 4.799 4.860 256,875 +0.08(+1.73%)
Aug 15, 2014 4.829 4.837 4.732 4.777 372,824 +0.00(+0.00%)
Aug 14, 2014 4.792 4.814 4.769 4.777 148,042 +0.00(+0.00%)
Aug 13, 2014 4.732 4.777 4.724 4.777 165,060 +0.07(+1.44%)
Aug 12, 2014 4.754 4.807 4.709 4.709 232,874 -0.07(-1.42%)
Aug 11, 2014 4.717 4.792 4.687 4.777 209,971 +0.08(+1.76%)
Aug 08, 2014 4.634 4.709 4.616 4.694 409,779 +0.05(+0.97%)
Aug 07, 2014 4.566 4.739 4.566 4.649 341,851 -0.07(-1.44%)
Aug 06, 2014 4.634 4.739 4.593 4.717 307,170 +0.05(+1.13%)
Aug 05, 2014 4.679 4.701 4.638 4.664 277,327 -0.04(-0.95%)
Aug 04, 2014 4.671 4.709 4.634 4.709 274,077 +0.06(+1.28%)
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.