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, 2014 4.573 4.698 4.573 4.632 1,017,188 -0.04(-0.79%)
Jan 30, 2014 4.698 4.727 4.654 4.668 625,302 +0.03(+0.63%)
Jan 29, 2014 4.661 4.690 4.595 4.639 517,541 -0.10(-2.17%)
Jan 28, 2014 4.808 4.830 4.734 4.742 559,617 -0.06(-1.22%)
Jan 27, 2014 4.815 4.852 4.720 4.801 377,262 -0.02(-0.46%)
Jan 24, 2014 4.874 4.896 4.771 4.823 390,750 -0.10(-1.94%)
Jan 23, 2014 4.815 4.918 4.712 4.918 914,431 +0.10(+2.13%)
Jan 22, 2014 4.823 4.867 4.801 4.815 498,999 -0.01(-0.15%)
Jan 21, 2014 4.962 4.977 4.808 4.823 635,172 -0.09(-1.79%)
Jan 17, 2014 4.933 4.911 4.911 4.911 977,488 -0.04(-0.89%)
Jan 16, 2014 4.867 4.955 4.859 4.955 455,632 +0.07(+1.35%)
Jan 15, 2014 4.779 4.933 4.786 4.889 913,642 +0.11(+2.30%)
Jan 14, 2014 4.742 4.823 4.705 4.779 535,900 +0.07(+1.40%)
Jan 13, 2014 4.683 4.734 4.661 4.712 966,406 +0.01(+0.31%)
Jan 10, 2014 4.698 4.705 4.624 4.698 788,671 +0.00(+0.00%)
Jan 09, 2014 4.580 4.720 4.522 4.698 3,931,848 +0.15(+3.23%)
Jan 08, 2014 4.558 4.602 4.492 4.551 2,838,290 -0.02(-0.48%)
Jan 07, 2014 4.566 4.639 4.547 4.573 550,443 +0.01(+0.16%)
Jan 06, 2014 4.544 4.610 4.478 4.566 928,180 -0.10(-2.20%)
Jan 03, 2014 4.602 4.764 4.588 4.668 512,572 +0.06(+1.27%)
Jan 02, 2014 4.595 4.683 4.507 4.610 347,315 +0.01(+0.32%)
Dec 31, 2013 4.610 4.595 4.595 4.595 454,208 -0.01(-0.32%)
Dec 30, 2013 4.588 4.646 4.566 4.610 251,995 +0.01(+0.16%)
Dec 27, 2013 4.639 4.646 4.573 4.602 183,425 -0.04(-0.95%)
Dec 26, 2013 4.661 4.720 4.624 4.646 161,422 +0.01(+0.32%)
Dec 24, 2013 4.580 4.668 4.563 4.632 91,799 +0.03(+0.64%)
Dec 23, 2013 4.690 4.771 4.595 4.602 317,229 -0.06(-1.26%)
Dec 20, 2013 4.478 4.676 4.448 4.661 965,893 +0.17(+3.76%)
Dec 19, 2013 4.456 4.536 4.397 4.492 239,962 +0.04(+0.82%)
Dec 18, 2013 4.397 4.492 4.338 4.456 438,075 +0.05(+1.17%)
Dec 17, 2013 4.309 4.419 4.287 4.404 417,928 -0.01(-0.17%)
Dec 16, 2013 4.353 4.411 4.338 4.411 221,530 +0.07(+1.52%)
Dec 13, 2013 4.287 4.375 4.250 4.345 433,190 +0.05(+1.20%)
Dec 12, 2013 4.301 4.345 4.257 4.294 294,510 +0.01(+0.17%)
Dec 11, 2013 4.375 4.375 4.257 4.287 353,601 -0.09(-2.01%)
Dec 10, 2013 4.353 4.382 4.294 4.375 325,888 +0.02(+0.51%)
Dec 09, 2013 4.331 4.382 4.309 4.353 426,276 +0.02(+0.51%)
Dec 06, 2013 4.257 4.375 4.243 4.331 391,865 +0.09(+2.08%)
Dec 05, 2013 4.191 4.243 4.118 4.243 224,177 +0.07(+1.58%)
Dec 04, 2013 4.008 4.199 3.986 4.177 531,196 +0.15(+3.83%)
Dec 03, 2013 4.030 4.103 4.008 4.022 762,401 -0.03(-0.72%)
Dec 02, 2013 4.250 4.250 4.044 4.052 404,877 -0.21(-4.83%)
Nov 29, 2013 4.257 4.257 4.206 4.257 172,088 +0.00(+0.00%)
Nov 27, 2013 4.206 4.257 4.184 4.257 168,313 +0.07(+1.58%)
Nov 26, 2013 4.169 4.199 4.133 4.191 315,339 +0.04(+1.06%)
Nov 25, 2013 4.177 4.199 4.140 4.147 149,067 -0.04(-0.88%)
Nov 22, 2013 4.184 4.188 4.118 4.184 247,474 +0.00(+0.00%)
Nov 21, 2013 4.111 4.184 4.089 4.184 279,801 +0.09(+2.15%)
Nov 20, 2013 4.147 4.184 4.066 4.096 271,361 -0.05(-1.24%)
Nov 19, 2013 4.081 4.147 4.052 4.147 388,965 +0.07(+1.80%)
Nov 18, 2013 4.133 4.133 4.059 4.074 176,732 -0.05(-1.25%)
Nov 15, 2013 4.052 4.140 4.022 4.125 273,477 +0.06(+1.44%)
Nov 14, 2013 4.022 4.100 3.993 4.066 154,563 +0.10(+2.40%)
Nov 12, 2013 3.964 3.986 3.912 3.971 145,965 +0.01(+0.19%)
Nov 11, 2013 4.000 4.035 3.956 3.964 229,128 -0.03(-0.74%)
Nov 08, 2013 4.059 4.059 3.949 3.993 325,305 -0.11(-2.68%)
Nov 07, 2013 4.147 4.147 4.044 4.103 252,765 -0.02(-0.53%)
Nov 06, 2013 4.177 4.177 4.089 4.125 116,906 -0.01(-0.18%)
Nov 05, 2013 4.169 4.169 4.096 4.133 108,162 -0.05(-1.22%)
Nov 04, 2013 4.169 4.198 4.103 4.183 257,528 +0.02(+0.52%)
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.