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 (%)
Sep 29, 2017 4.502 4.733 4.436 4.634 1,637,591 +0.14(+3.12%)
Sep 28, 2017 4.535 4.535 4.452 4.494 582,045 -0.03(-0.73%)
Sep 27, 2017 4.510 4.559 4.419 4.527 1,081,085 +0.01(+0.18%)
Sep 26, 2017 4.395 4.527 4.395 4.518 436,279 +0.12(+2.62%)
Sep 25, 2017 4.287 4.411 4.246 4.403 1,042,374 +0.12(+2.69%)
Sep 22, 2017 4.254 4.308 4.254 4.287 613,387 +0.02(+0.58%)
Sep 21, 2017 4.230 4.287 4.230 4.263 659,217 +0.02(+0.39%)
Sep 20, 2017 4.254 4.271 4.221 4.246 354,741 +0.02(+0.39%)
Sep 19, 2017 4.287 4.287 4.221 4.230 394,081 -0.07(-1.54%)
Sep 18, 2017 4.287 4.329 4.271 4.296 318,245 +0.00(+0.00%)
Sep 15, 2017 4.436 4.461 4.238 4.296 1,600,144 -0.12(-2.62%)
Sep 14, 2017 4.312 4.417 4.304 4.411 310,410 +0.08(+1.90%)
Sep 13, 2017 4.271 4.337 4.263 4.329 411,649 +0.04(+0.96%)
Sep 12, 2017 4.287 4.353 4.279 4.287 281,435 -0.02(-0.38%)
Sep 11, 2017 4.246 4.320 4.242 4.304 266,218 +0.08(+1.95%)
Sep 08, 2017 4.180 4.263 4.180 4.221 293,147 +0.02(+0.59%)
Sep 07, 2017 4.197 4.230 4.172 4.197 367,089 +0.02(+0.59%)
Sep 06, 2017 4.180 4.263 4.147 4.172 486,282 +0.02(+0.60%)
Sep 05, 2017 4.180 4.234 4.118 4.147 706,964 -0.02(-0.59%)
Sep 01, 2017 4.164 4.188 4.139 4.172 368,458 +0.02(+0.40%)
Aug 31, 2017 4.131 4.172 4.114 4.155 332,276 +0.02(+0.40%)
Aug 30, 2017 4.131 4.139 4.098 4.139 665,191 +0.00(+0.00%)
Aug 29, 2017 4.139 4.172 4.081 4.139 567,995 -0.03(-0.79%)
Aug 28, 2017 4.263 4.296 4.147 4.172 518,399 -0.10(-2.32%)
Aug 25, 2017 4.188 4.296 4.172 4.271 536,220 +0.08(+1.97%)
Aug 24, 2017 4.065 4.188 4.057 4.188 825,393 +0.15(+3.67%)
Aug 23, 2017 4.015 4.048 4.007 4.040 496,829 +0.00(+0.00%)
Aug 22, 2017 4.114 4.123 4.040 4.040 338,768 -0.05(-1.21%)
Aug 21, 2017 4.015 4.094 3.982 4.090 510,949 +0.07(+1.64%)
Aug 18, 2017 4.007 4.048 3.991 4.024 739,016 -0.04(-1.01%)
Aug 17, 2017 4.123 4.188 4.057 4.065 645,111 -0.11(-2.57%)
Aug 16, 2017 4.205 4.254 4.147 4.172 382,066 -0.06(-1.36%)
Aug 15, 2017 4.246 4.263 4.188 4.230 431,092 -0.02(-0.58%)
Aug 14, 2017 4.213 4.271 4.155 4.254 549,958 +0.09(+2.18%)
Aug 11, 2017 4.238 4.246 4.131 4.164 942,902 -0.13(-3.07%)
Aug 10, 2017 4.362 4.378 4.296 4.296 384,305 -0.07(-1.70%)
Aug 09, 2017 4.337 4.415 4.304 4.370 650,514 +0.02(+0.57%)
Aug 08, 2017 4.304 4.419 4.304 4.345 680,454 +0.01(+0.19%)
Aug 07, 2017 4.280 4.337 4.247 4.337 501,490 +0.02(+0.57%)
Aug 04, 2017 4.076 4.333 4.043 4.312 611,221 +0.15(+3.53%)
Aug 03, 2017 4.190 4.219 4.141 4.165 353,036 -0.02(-0.39%)
Aug 02, 2017 4.223 4.223 4.157 4.182 545,853 -0.05(-1.16%)
Aug 01, 2017 4.247 4.263 4.182 4.231 558,585 +0.00(+0.00%)
Jul 31, 2017 4.321 4.321 4.190 4.231 4,036,830 -0.09(-2.08%)
Jul 28, 2017 4.345 4.370 4.255 4.321 4,001,158 -0.04(-0.94%)
Jul 27, 2017 4.280 4.390 4.247 4.361 771,773 +0.06(+1.33%)
Jul 26, 2017 4.239 4.312 4.223 4.304 388,987 +0.06(+1.35%)
Jul 25, 2017 4.165 4.263 4.149 4.247 454,038 +0.08(+1.96%)
Jul 24, 2017 4.190 4.214 4.157 4.165 495,618 -0.03(-0.78%)
Jul 21, 2017 4.223 4.223 4.157 4.198 664,789 +0.03(+0.78%)
Jul 20, 2017 4.190 4.219 4.165 4.165 363,044 -0.03(-0.78%)
Jul 19, 2017 4.190 4.223 4.157 4.198 273,065 +0.00(+0.00%)
Jul 18, 2017 4.214 4.214 4.170 4.198 471,110 +0.01(+0.19%)
Jul 17, 2017 4.247 4.292 4.165 4.190 740,981 -0.06(-1.35%)
Jul 14, 2017 4.223 4.272 4.165 4.247 631,926 +0.05(+1.17%)
Jul 13, 2017 4.149 4.206 4.125 4.198 577,558 +0.07(+1.78%)
Jul 12, 2017 4.100 4.157 4.092 4.125 526,784 +0.07(+1.81%)
Jul 11, 2017 4.035 4.059 3.978 4.051 682,258 -0.01(-0.20%)
Jul 10, 2017 4.035 4.100 3.986 4.059 898,714 +0.02(+0.40%)
Jul 07, 2017 4.002 4.051 3.961 4.043 428,921 +0.03(+0.81%)
Jul 06, 2017 3.969 4.051 3.929 4.010 890,682 +0.00(+0.00%)
Jul 05, 2017 4.141 4.157 3.969 4.010 524,285 -0.15(-3.54%)
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.