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 (%)
Jul 31, 2019 2.310 2.498 2.310 2.498 1,492,184 +0.17(+7.34%)
Jul 30, 2019 2.238 2.345 2.238 2.328 420,405 +0.06(+2.78%)
Jul 29, 2019 2.238 2.274 2.238 2.265 201,254 +0.01(+0.40%)
Jul 26, 2019 2.220 2.256 2.184 2.256 261,724 +0.05(+2.45%)
Jul 25, 2019 2.247 2.256 2.184 2.202 280,187 -0.04(-2.00%)
Jul 24, 2019 2.211 2.247 2.211 2.247 219,164 +0.04(+1.63%)
Jul 23, 2019 2.121 2.220 2.112 2.211 253,510 +0.12(+5.58%)
Jul 22, 2019 2.166 2.193 2.094 2.094 785,152 -0.05(-2.51%)
Jul 19, 2019 2.211 2.247 2.148 2.148 662,324 -0.07(-3.24%)
Jul 18, 2019 2.247 2.271 2.202 2.220 320,344 -0.04(-1.59%)
Jul 17, 2019 2.247 2.274 2.202 2.256 549,546 +0.01(+0.40%)
Jul 16, 2019 2.256 2.292 2.238 2.247 546,251 -0.01(-0.40%)
Jul 15, 2019 2.283 2.301 2.238 2.256 311,290 -0.02(-0.79%)
Jul 12, 2019 2.310 2.310 2.256 2.274 456,015 -0.03(-1.17%)
Jul 11, 2019 2.363 2.384 2.283 2.301 273,004 -0.06(-2.66%)
Jul 10, 2019 2.390 2.395 2.328 2.363 166,693 +0.00(+0.00%)
Jul 09, 2019 2.372 2.390 2.345 2.363 180,991 -0.01(-0.38%)
Jul 08, 2019 2.328 2.399 2.328 2.372 219,248 +0.04(+1.93%)
Jul 05, 2019 2.292 2.337 2.265 2.328 211,983 +0.02(+0.78%)
Jul 03, 2019 2.301 2.354 2.301 2.310 165,247 +0.00(+0.00%)
Jul 02, 2019 2.319 2.345 2.301 2.310 261,336 +0.00(+0.00%)
Jul 01, 2019 2.381 2.390 2.292 2.310 304,059 -0.07(-3.02%)
Jun 28, 2019 2.354 2.422 2.337 2.381 685,915 +0.04(+1.53%)
Jun 27, 2019 2.337 2.368 2.310 2.345 398,081 +0.01(+0.38%)
Jun 26, 2019 2.354 2.372 2.274 2.337 355,380 -0.01(-0.38%)
Jun 25, 2019 2.372 2.390 2.337 2.345 367,673 -0.04(-1.88%)
Jun 24, 2019 2.399 2.440 2.354 2.390 340,752 +0.00(+0.00%)
Jun 21, 2019 2.543 2.552 2.390 2.390 743,890 -0.18(-6.99%)
Jun 20, 2019 2.633 2.660 2.570 2.570 275,644 -0.06(-2.39%)
Jun 19, 2019 2.543 2.660 2.543 2.633 223,190 +0.08(+3.17%)
Jun 18, 2019 2.552 2.597 2.525 2.552 380,698 +0.00(+0.00%)
Jun 17, 2019 2.561 2.579 2.543 2.552 298,013 -0.01(-0.35%)
Jun 14, 2019 2.561 2.606 2.543 2.561 307,237 +0.00(+0.00%)
Jun 13, 2019 2.570 2.570 2.543 2.561 170,437 +0.01(+0.35%)
Jun 12, 2019 2.552 2.579 2.534 2.552 171,148 +0.00(+0.00%)
Jun 11, 2019 2.480 2.557 2.453 2.552 603,960 +0.10(+4.03%)
Jun 10, 2019 2.489 2.489 2.444 2.453 176,675 -0.03(-1.09%)
Jun 07, 2019 2.543 2.561 2.480 2.480 157,902 -0.04(-1.78%)
Jun 06, 2019 2.525 2.561 2.471 2.525 380,247 -0.01(-0.35%)
Jun 05, 2019 2.588 2.606 2.514 2.534 264,049 -0.05(-2.08%)
Jun 04, 2019 2.570 2.624 2.543 2.588 353,899 +0.03(+1.05%)
Jun 03, 2019 2.570 2.570 2.498 2.561 287,978 +0.02(+0.71%)
May 31, 2019 2.480 2.561 2.467 2.543 444,554 +0.03(+1.07%)
May 30, 2019 2.552 2.588 2.494 2.516 194,551 -0.04(-1.75%)
May 29, 2019 2.669 2.678 2.516 2.561 364,996 -0.11(-4.04%)
May 28, 2019 2.687 2.741 2.669 2.669 435,378 +0.01(+0.34%)
May 24, 2019 2.660 2.723 2.624 2.660 295,219 +0.04(+1.37%)
May 23, 2019 2.714 2.732 2.606 2.624 338,436 -0.09(-3.31%)
May 22, 2019 2.759 2.768 2.696 2.714 126,700 -0.04(-1.31%)
May 21, 2019 2.732 2.781 2.705 2.750 179,735 +0.04(+1.32%)
May 20, 2019 2.741 2.782 2.714 2.714 211,582 -0.03(-0.98%)
May 17, 2019 2.723 2.750 2.718 2.741 224,669 +0.00(+0.00%)
May 16, 2019 2.750 2.786 2.714 2.741 285,065 -0.01(-0.33%)
May 15, 2019 2.768 2.831 2.732 2.750 187,146 -0.05(-1.92%)
May 14, 2019 2.786 2.826 2.750 2.804 190,007 +0.04(+1.30%)
May 13, 2019 2.804 2.835 2.759 2.768 280,271 -0.04(-1.28%)
May 10, 2019 2.768 2.849 2.768 2.804 325,487 +0.02(+0.65%)
May 09, 2019 2.777 2.813 2.696 2.786 596,561 +0.02(+0.65%)
May 08, 2019 2.812 2.847 2.768 2.768 350,547 -0.04(-1.57%)
May 07, 2019 2.856 2.909 2.786 2.812 272,847 -0.05(-1.85%)
May 06, 2019 2.865 2.909 2.856 2.865 265,882 -0.01(-0.31%)
May 03, 2019 2.830 2.892 2.750 2.874 280,335 +0.09(+3.17%)
May 02, 2019 2.821 2.909 2.786 2.786 457,583 -0.02(-0.63%)
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.