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 (%)
Jan 31, 2011 3.734 3.823 3.697 3.816 463,718 +0.10(+2.72%)
Jan 28, 2011 3.886 3.892 3.715 3.715 476,331 -0.18(-4.69%)
Jan 27, 2011 3.779 3.917 3.772 3.898 338,515 +0.11(+3.00%)
Jan 26, 2011 3.779 3.829 3.741 3.785 324,668 +0.02(+0.50%)
Jan 25, 2011 3.709 3.804 3.703 3.766 319,912 +0.04(+1.01%)
Jan 24, 2011 3.709 3.753 3.690 3.728 473,614 +0.02(+0.51%)
Jan 21, 2011 3.766 3.766 3.690 3.709 376,785 -0.04(-1.01%)
Jan 20, 2011 3.772 3.848 3.741 3.747 537,460 -0.03(-0.83%)
Jan 19, 2011 3.842 3.848 3.760 3.779 482,521 -0.08(-1.96%)
Jan 18, 2011 3.892 3.905 3.829 3.854 401,313 -0.06(-1.61%)
Jan 14, 2011 3.880 3.943 3.842 3.917 516,484 +0.04(+0.98%)
Jan 13, 2011 3.974 3.980 3.854 3.880 305,781 -0.09(-2.38%)
Jan 12, 2011 3.880 4.006 3.880 3.974 565,115 +0.14(+3.62%)
Jan 11, 2011 3.785 3.898 3.785 3.835 421,730 +0.07(+1.84%)
Jan 10, 2011 3.930 3.974 3.753 3.766 461,731 -0.18(-4.63%)
Jan 07, 2011 3.943 3.968 3.854 3.949 623,566 +0.01(+0.16%)
Jan 06, 2011 4.100 4.132 3.924 3.943 491,925 -0.16(-3.99%)
Jan 05, 2011 3.993 4.119 3.987 4.107 231,307 +0.09(+2.36%)
Jan 04, 2011 4.126 4.132 4.006 4.012 312,789 -0.11(-2.75%)
Jan 03, 2011 4.006 4.151 3.993 4.126 398,966 +0.16(+3.97%)
Dec 31, 2010 4.081 4.100 3.968 3.968 237,988 -0.12(-2.93%)
Dec 30, 2010 4.107 4.132 4.088 4.088 203,832 -0.02(-0.46%)
Dec 29, 2010 4.119 4.132 4.100 4.107 155,391 +0.00(+0.00%)
Dec 28, 2010 4.100 4.138 4.069 4.107 173,339 +0.00(+0.00%)
Dec 27, 2010 4.062 4.132 4.050 4.107 170,037 +0.04(+0.93%)
Dec 23, 2010 4.081 4.107 4.062 4.069 211,858 -0.01(-0.31%)
Dec 22, 2010 4.100 4.144 4.062 4.081 298,899 -0.01(-0.31%)
Dec 21, 2010 4.062 4.157 4.062 4.094 297,696 +0.03(+0.78%)
Dec 20, 2010 3.980 4.088 3.980 4.062 196,340 +0.09(+2.22%)
Dec 17, 2010 3.917 3.987 3.848 3.974 992,290 +0.06(+1.61%)
Dec 16, 2010 3.911 3.943 3.873 3.911 221,816 +0.01(+0.16%)
Dec 15, 2010 3.949 3.974 3.898 3.905 227,376 -0.04(-1.12%)
Dec 14, 2010 3.980 4.031 3.930 3.949 300,894 -0.02(-0.48%)
Dec 13, 2010 4.012 4.031 3.955 3.968 365,467 -0.04(-1.10%)
Dec 10, 2010 3.987 4.044 3.930 4.012 364,060 +0.04(+0.95%)
Dec 09, 2010 3.962 3.999 3.930 3.974 264,195 +0.04(+1.12%)
Dec 08, 2010 3.892 4.031 3.886 3.930 403,821 +0.04(+0.97%)
Dec 07, 2010 3.886 3.974 3.842 3.892 840,960 +0.06(+1.65%)
Dec 06, 2010 3.848 3.867 3.791 3.829 251,767 -0.02(-0.49%)
Dec 03, 2010 3.848 3.862 3.810 3.848 255,557 -0.02(-0.49%)
Dec 02, 2010 3.791 3.873 3.791 3.867 209,968 +0.08(+2.17%)
Dec 01, 2010 3.905 3.905 3.785 3.785 330,879 -0.04(-0.99%)
Nov 30, 2010 3.842 3.880 3.779 3.823 395,507 -0.08(-2.10%)
Nov 29, 2010 3.892 3.936 3.835 3.905 388,313 +0.00(+0.00%)
Nov 26, 2010 3.930 3.962 3.886 3.905 61,764 -0.06(-1.43%)
Nov 24, 2010 3.911 3.962 3.962 3.962 267,377 +0.08(+2.11%)
Nov 23, 2010 3.772 3.917 3.741 3.880 348,161 +0.05(+1.32%)
Nov 22, 2010 3.829 3.873 3.791 3.829 296,797 -0.01(-0.33%)
Nov 19, 2010 3.797 3.861 3.766 3.842 237,168 +0.00(+0.00%)
Nov 18, 2010 3.728 3.880 3.728 3.842 381,846 +0.16(+4.46%)
Nov 17, 2010 3.753 3.760 3.665 3.678 209,033 -0.07(-1.85%)
Nov 16, 2010 3.829 3.835 3.722 3.747 455,142 -0.13(-3.41%)
Nov 15, 2010 3.880 3.936 3.854 3.880 159,429 +0.03(+0.82%)
Nov 12, 2010 3.892 3.949 3.842 3.848 128,155 -0.09(-2.24%)
Nov 11, 2010 3.999 4.044 3.936 3.936 177,352 -0.12(-2.96%)
Nov 10, 2010 4.107 4.132 3.993 4.056 265,492 -0.03(-0.62%)
Nov 09, 2010 4.138 4.163 4.037 4.081 481,719 -0.02(-0.46%)
Nov 08, 2010 4.038 4.150 3.982 4.100 469,974 +0.06(+1.54%)
Nov 05, 2010 4.044 4.107 3.982 4.038 423,114 -0.02(-0.61%)
Nov 04, 2010 3.926 4.063 3.901 4.063 590,905 +0.21(+5.32%)
Nov 03, 2010 3.926 3.926 3.820 3.858 246,546 -0.05(-1.27%)
Nov 02, 2010 3.889 3.914 3.845 3.907 280,012 +0.06(+1.62%)
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.