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 27, 2015 5.658 5.726 5.566 5.703 378,347 +0.02(+0.40%)
Feb 26, 2015 5.719 5.749 5.620 5.681 329,005 -0.05(-0.80%)
Feb 25, 2015 5.703 5.780 5.696 5.726 321,625 +0.01(+0.13%)
Feb 24, 2015 5.764 5.772 5.642 5.719 509,208 -0.06(-1.06%)
Feb 23, 2015 5.703 5.787 5.673 5.780 555,198 +0.05(+0.80%)
Feb 20, 2015 5.673 5.749 5.650 5.734 506,280 +0.04(+0.67%)
Feb 19, 2015 5.787 5.810 5.642 5.696 634,532 -0.11(-1.97%)
Feb 18, 2015 5.734 5.833 5.673 5.810 452,632 +0.08(+1.46%)
Feb 17, 2015 5.787 5.871 5.703 5.726 394,406 -0.08(-1.31%)
Feb 13, 2015 5.787 5.803 5.803 5.803 428,596 +0.00(+0.00%)
Feb 12, 2015 5.825 5.833 5.757 5.803 360,646 +0.03(+0.53%)
Feb 11, 2015 5.787 5.856 5.711 5.772 327,035 -0.02(-0.39%)
Feb 10, 2015 5.917 5.932 5.787 5.795 561,887 -0.11(-1.94%)
Feb 09, 2015 5.902 5.993 5.894 5.909 589,953 +0.01(+0.13%)
Feb 06, 2015 6.108 6.298 5.886 5.902 806,348 -0.22(-3.61%)
Feb 05, 2015 6.047 6.153 6.024 6.123 438,954 +0.07(+1.13%)
Feb 04, 2015 6.032 6.062 5.994 6.055 406,306 +0.02(+0.25%)
Feb 03, 2015 6.017 6.077 5.971 6.039 456,858 +0.03(+0.50%)
Feb 02, 2015 6.055 6.055 5.873 6.009 655,049 -0.02(-0.38%)
Jan 30, 2015 6.221 6.252 6.017 6.032 1,194,365 -0.21(-3.40%)
Jan 29, 2015 6.214 6.244 6.100 6.244 718,286 +0.04(+0.61%)
Jan 28, 2015 6.206 6.335 6.176 6.206 904,141 +0.04(+0.61%)
Jan 27, 2015 6.032 6.183 6.032 6.168 832,944 +0.08(+1.37%)
Jan 26, 2015 6.024 6.085 5.979 6.085 391,860 +0.05(+0.88%)
Jan 23, 2015 6.032 6.085 5.979 6.032 564,983 +0.00(+0.00%)
Jan 22, 2015 5.941 6.062 5.933 6.032 774,770 +0.14(+2.31%)
Jan 21, 2015 5.865 5.941 5.835 5.895 487,444 +0.01(+0.13%)
Jan 20, 2015 5.971 6.017 5.873 5.888 437,185 -0.05(-0.89%)
Jan 16, 2015 5.827 6.002 5.827 5.941 711,320 +0.08(+1.42%)
Jan 15, 2015 5.880 5.918 5.805 5.858 702,626 +0.01(+0.13%)
Jan 14, 2015 5.759 5.903 5.759 5.850 779,406 +0.04(+0.65%)
Jan 13, 2015 5.858 5.911 5.774 5.812 509,682 +0.00(+0.00%)
Jan 12, 2015 5.789 5.865 5.789 5.812 654,897 +0.02(+0.39%)
Jan 09, 2015 5.820 5.858 5.767 5.789 490,009 -0.04(-0.65%)
Jan 08, 2015 5.911 6.032 5.782 5.827 1,134,739 -0.05(-0.90%)
Jan 07, 2015 5.888 6.024 5.805 5.880 2,688,996 +0.09(+1.57%)
Jan 06, 2015 5.721 5.820 5.683 5.789 505,258 +0.08(+1.46%)
Jan 05, 2015 5.554 5.744 5.544 5.706 382,904 +0.14(+2.45%)
Jan 02, 2015 5.607 5.668 5.547 5.570 536,881 +0.01(+0.14%)
Dec 31, 2014 5.600 5.562 5.562 5.562 519,154 -0.03(-0.54%)
Dec 30, 2014 5.524 5.623 5.524 5.592 238,233 +0.06(+1.10%)
Dec 29, 2014 5.464 5.543 5.464 5.532 208,014 +0.08(+1.53%)
Dec 26, 2014 5.418 5.471 5.418 5.448 168,899 +0.05(+0.98%)
Dec 24, 2014 5.418 5.395 5.395 5.395 148,725 -0.04(-0.70%)
Dec 23, 2014 5.380 5.433 5.304 5.433 541,991 +0.09(+1.70%)
Dec 22, 2014 5.213 5.350 5.213 5.342 288,818 +0.13(+2.47%)
Dec 19, 2014 5.168 5.251 5.168 5.213 1,688,533 +0.03(+0.58%)
Dec 18, 2014 5.229 5.259 5.176 5.183 368,875 -0.02(-0.29%)
Dec 17, 2014 5.115 5.259 5.107 5.198 535,092 +0.09(+1.78%)
Dec 16, 2014 5.085 5.191 5.077 5.107 553,383 +0.03(+0.60%)
Dec 15, 2014 5.229 5.229 5.077 5.077 428,364 -0.11(-2.19%)
Dec 12, 2014 5.191 5.267 5.191 5.191 362,481 -0.05(-0.87%)
Dec 11, 2014 5.236 5.274 5.213 5.236 378,123 +0.02(+0.29%)
Dec 10, 2014 5.221 5.251 5.202 5.221 515,518 -0.01(-0.14%)
Dec 09, 2014 5.130 5.289 5.123 5.229 454,262 +0.05(+1.03%)
Dec 08, 2014 5.168 5.229 5.164 5.176 334,568 +0.01(+0.15%)
Dec 05, 2014 5.183 5.221 5.138 5.168 293,454 -0.02(-0.44%)
Dec 04, 2014 5.213 5.240 5.153 5.191 316,455 -0.02(-0.44%)
Dec 03, 2014 5.244 5.259 5.198 5.213 340,700 -0.03(-0.58%)
Dec 02, 2014 5.176 5.244 5.153 5.244 338,721 +0.09(+1.76%)
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.