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 (%)
Mar 31, 2014 4.581 4.611 4.507 4.522 675,436 -0.01(-0.33%)
Mar 28, 2014 4.507 4.603 4.485 4.537 326,931 +0.02(+0.49%)
Mar 27, 2014 4.411 4.522 4.367 4.515 512,923 +0.09(+2.01%)
Mar 26, 2014 4.596 4.596 4.426 4.426 651,687 -0.13(-2.92%)
Mar 25, 2014 4.581 4.618 4.529 4.559 508,730 -0.01(-0.16%)
Mar 24, 2014 4.596 4.626 4.526 4.566 771,708 -0.04(-0.96%)
Mar 21, 2014 4.500 4.626 4.448 4.611 1,530,107 +0.13(+2.81%)
Mar 20, 2014 4.433 4.515 4.219 4.485 824,330 +0.05(+1.17%)
Mar 19, 2014 4.552 4.589 4.389 4.433 768,868 -0.13(-2.92%)
Mar 18, 2014 4.522 4.596 4.463 4.566 887,902 +0.03(+0.65%)
Mar 17, 2014 4.589 4.596 4.448 4.537 899,468 -0.04(-0.81%)
Mar 14, 2014 4.478 4.581 4.455 4.574 421,338 +0.06(+1.31%)
Mar 13, 2014 4.522 4.544 4.463 4.515 549,815 -0.01(-0.16%)
Mar 12, 2014 4.470 4.552 4.470 4.522 509,651 +0.01(+0.16%)
Mar 11, 2014 4.559 4.589 4.470 4.515 798,949 +0.00(+0.00%)
Mar 10, 2014 4.640 4.692 4.404 4.515 919,588 -0.16(-3.33%)
Mar 07, 2014 4.670 4.700 4.522 4.670 491,106 +0.01(+0.16%)
Mar 06, 2014 4.700 4.707 4.626 4.663 237,653 -0.04(-0.94%)
Mar 05, 2014 4.811 4.840 4.692 4.707 310,653 -0.13(-2.60%)
Mar 04, 2014 4.648 4.862 4.648 4.833 930,756 +0.24(+5.32%)
Mar 03, 2014 4.552 4.589 4.485 4.589 426,080 +0.04(+0.81%)
Feb 28, 2014 4.485 4.581 4.470 4.552 606,516 +0.10(+2.33%)
Feb 27, 2014 4.330 4.515 4.315 4.448 909,380 -0.15(-3.22%)
Feb 26, 2014 4.707 4.714 4.552 4.596 513,818 -0.12(-2.51%)
Feb 25, 2014 4.677 4.774 4.640 4.714 354,710 +0.02(+0.47%)
Feb 24, 2014 4.685 4.766 4.685 4.692 248,622 -0.01(-0.16%)
Feb 21, 2014 4.722 4.744 4.670 4.700 337,904 +0.00(+0.00%)
Feb 20, 2014 4.677 4.722 4.626 4.700 504,227 +0.04(+0.95%)
Feb 19, 2014 4.677 4.796 4.655 4.655 418,558 -0.02(-0.47%)
Feb 18, 2014 4.626 4.685 4.589 4.677 396,274 +0.07(+1.61%)
Feb 14, 2014 4.603 4.603 4.603 4.603 156,467 +0.00(+0.00%)
Feb 13, 2014 4.478 4.618 4.448 4.603 197,901 +0.07(+1.63%)
Feb 12, 2014 4.626 4.640 4.485 4.529 470,691 -0.08(-1.77%)
Feb 11, 2014 4.537 4.633 4.507 4.611 322,309 +0.09(+1.96%)
Feb 10, 2014 4.478 4.522 4.433 4.522 600,073 +0.06(+1.33%)
Feb 07, 2014 4.470 4.514 4.426 4.463 400,328 +0.00(+0.00%)
Feb 06, 2014 4.515 4.559 4.437 4.463 355,653 -0.01(-0.33%)
Feb 05, 2014 4.507 4.536 4.434 4.478 517,815 -0.04(-0.97%)
Feb 04, 2014 4.522 4.573 4.470 4.522 466,697 +0.01(+0.16%)
Feb 03, 2014 4.610 4.617 4.441 4.514 702,508 -0.12(-2.54%)
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%)
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.