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 28, 2019 3.024 3.095 2.998 3.077 273,622 +0.06(+2.05%)
Feb 27, 2019 3.077 3.104 3.007 3.015 343,842 -0.09(-2.85%)
Feb 26, 2019 3.148 3.166 3.077 3.104 171,307 -0.06(-1.96%)
Feb 25, 2019 3.201 3.210 3.144 3.166 245,400 -0.03(-0.83%)
Feb 22, 2019 3.192 3.263 3.166 3.192 230,804 +0.02(+0.56%)
Feb 21, 2019 3.192 3.210 3.104 3.175 457,813 -0.05(-1.64%)
Feb 20, 2019 3.192 3.272 3.153 3.228 444,971 +0.04(+1.39%)
Feb 19, 2019 3.122 3.192 3.122 3.183 349,354 +0.04(+1.41%)
Feb 15, 2019 3.113 3.192 3.069 3.139 375,778 +0.05(+1.72%)
Feb 14, 2019 3.042 3.148 3.002 3.086 475,526 +0.03(+0.87%)
Feb 13, 2019 3.139 3.157 3.029 3.060 536,041 -0.10(-3.08%)
Feb 12, 2019 3.254 3.263 3.122 3.157 199,794 -0.07(-2.19%)
Feb 11, 2019 3.166 3.254 3.130 3.228 276,579 +0.02(+0.55%)
Feb 08, 2019 3.077 3.325 3.077 3.210 526,632 +0.14(+4.61%)
Feb 07, 2019 3.060 3.148 3.046 3.069 850,734 -0.01(-0.29%)
Feb 06, 2019 3.060 3.112 3.034 3.077 547,423 +0.03(+0.86%)
Feb 05, 2019 3.086 3.112 2.999 3.051 701,077 -0.04(-1.41%)
Feb 04, 2019 3.051 3.095 3.016 3.095 392,768 +0.04(+1.43%)
Feb 01, 2019 3.034 3.069 2.995 3.051 506,095 +0.01(+0.29%)
Jan 31, 2019 3.008 3.104 2.990 3.042 764,660 +0.03(+1.16%)
Jan 30, 2019 3.042 3.121 2.999 3.008 794,772 -0.03(-0.86%)
Jan 29, 2019 3.016 3.069 3.008 3.034 308,533 +0.03(+0.87%)
Jan 28, 2019 2.947 3.069 2.947 3.008 391,863 +0.04(+1.47%)
Jan 25, 2019 3.016 3.060 2.947 2.964 357,547 -0.03(-1.16%)
Jan 24, 2019 2.981 3.016 2.903 2.999 335,779 +0.01(+0.29%)
Jan 23, 2019 2.894 3.016 2.790 2.990 768,592 +0.11(+3.94%)
Jan 22, 2019 2.859 2.886 2.737 2.877 815,393 -0.01(-0.30%)
Jan 18, 2019 2.990 2.990 2.851 2.886 596,944 -0.11(-3.78%)
Jan 17, 2019 2.999 3.025 2.947 2.999 687,237 -0.02(-0.58%)
Jan 16, 2019 2.964 3.069 2.947 3.016 932,895 +0.06(+2.06%)
Jan 15, 2019 2.886 2.981 2.833 2.955 578,061 +0.05(+1.80%)
Jan 14, 2019 2.807 2.977 2.790 2.903 831,484 +0.09(+3.10%)
Jan 11, 2019 2.781 2.859 2.772 2.816 674,488 +0.01(+0.31%)
Jan 10, 2019 2.772 2.859 2.769 2.807 740,684 +0.00(+0.00%)
Jan 09, 2019 2.973 2.973 2.764 2.807 352,026 -0.15(-5.01%)
Jan 08, 2019 2.842 2.973 2.798 2.955 425,909 +0.15(+5.28%)
Jan 07, 2019 2.807 2.851 2.746 2.807 499,334 +0.00(+0.00%)
Jan 04, 2019 2.720 2.833 2.650 2.807 496,001 +0.10(+3.87%)
Jan 03, 2019 2.659 2.807 2.659 2.702 572,572 +0.00(+0.00%)
Jan 02, 2019 2.685 2.816 2.641 2.702 639,361 -0.03(-1.27%)
Dec 31, 2018 2.772 2.816 2.641 2.737 501,048 -0.02(-0.63%)
Dec 28, 2018 2.650 2.768 2.641 2.755 1,038,000 +0.10(+3.95%)
Dec 27, 2018 2.685 2.798 2.554 2.650 885,436 -0.03(-1.30%)
Dec 26, 2018 2.546 2.694 2.493 2.685 1,131,975 +0.14(+5.48%)
Dec 24, 2018 2.467 2.580 2.458 2.546 495,198 +0.07(+2.82%)
Dec 21, 2018 2.432 2.589 2.380 2.476 5,532,981 +0.05(+2.16%)
Dec 20, 2018 2.528 2.585 2.415 2.424 2,294,410 -0.10(-3.81%)
Dec 19, 2018 2.711 2.746 2.493 2.519 1,492,977 -0.16(-5.86%)
Dec 18, 2018 2.659 2.816 2.659 2.676 1,278,544 +0.05(+1.99%)
Dec 17, 2018 2.912 2.973 2.519 2.624 1,529,659 -0.37(-12.25%)
Dec 14, 2018 2.981 3.069 2.981 2.990 288,722 -0.02(-0.58%)
Dec 13, 2018 3.008 3.077 3.008 3.008 246,860 +0.01(+0.29%)
Dec 12, 2018 3.051 3.095 2.990 2.999 353,245 -0.02(-0.58%)
Dec 11, 2018 3.095 3.104 3.008 3.016 216,490 -0.06(-1.98%)
Dec 10, 2018 3.104 3.115 3.016 3.077 295,947 +0.00(+0.00%)
Dec 07, 2018 3.165 3.165 3.069 3.077 711,080 -0.08(-2.49%)
Dec 06, 2018 2.981 3.182 2.947 3.156 586,064 +0.16(+5.23%)
Dec 04, 2018 3.138 3.138 2.981 2.999 338,161 -0.17(-5.49%)
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.