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 30, 2010 3.800 3.831 3.622 3.800 213,354 +0.02(+0.65%)
Jul 29, 2010 3.978 3.978 3.708 3.776 299,305 -0.17(-4.35%)
Jul 28, 2010 3.947 4.088 3.917 3.947 3,155 -0.06(-1.53%)
Jul 27, 2010 3.990 4.058 3.953 4.009 1,760 +0.06(+1.55%)
Jul 26, 2010 3.812 3.960 3.776 3.947 338,810 +0.16(+4.21%)
Jul 23, 2010 3.622 3.800 3.580 3.788 361,180 +0.13(+3.69%)
Jul 22, 2010 3.549 3.659 3.506 3.653 460,134 +0.17(+4.75%)
Jul 21, 2010 3.653 3.678 3.451 3.488 323,423 -0.13(-3.56%)
Jul 20, 2010 3.439 3.622 3.408 3.616 3,163 +0.14(+4.06%)
Jul 19, 2010 3.549 3.592 3.414 3.475 260,928 -0.07(-1.90%)
Jul 16, 2010 3.543 3.641 3.531 3.543 522,220 -0.10(-2.86%)
Jul 15, 2010 3.721 3.727 3.543 3.647 320,085 -0.06(-1.49%)
Jul 14, 2010 3.659 3.727 3.592 3.702 6,892 +0.02(+0.50%)
Jul 13, 2010 3.684 3.714 3.531 3.684 7,715 +0.12(+3.26%)
Jul 12, 2010 3.598 3.629 3.494 3.567 166,748 -0.05(-1.36%)
Jul 09, 2010 3.616 3.635 3.488 3.616 355,175 +0.08(+2.25%)
Jul 08, 2010 3.537 3.549 3.420 3.537 4,674 +0.04(+1.23%)
Jul 07, 2010 3.396 3.500 3.377 3.494 8,092 +0.12(+3.45%)
Jul 06, 2010 3.377 3.592 3.371 3.377 4,515 -0.10(-2.82%)
Jul 02, 2010 3.475 3.586 3.469 3.475 459,324 -0.10(-2.91%)
Jul 01, 2010 3.573 3.641 3.377 3.580 962 -0.11(-2.99%)
Jun 30, 2010 3.690 3.739 3.604 3.690 6,188 +0.07(+2.03%)
Jun 29, 2010 3.622 3.662 3.586 3.616 876,546 -0.20(-5.30%)
Jun 25, 2010 3.819 4.015 3.616 3.819 2,400,036 +0.21(+5.77%)
Jun 24, 2010 3.610 3.754 3.598 3.610 931,401 -0.14(-3.76%)
Jun 23, 2010 3.886 3.892 3.751 3.751 696,592 -0.15(-3.77%)
Jun 22, 2010 3.898 4.137 3.874 3.898 7,359 -0.14(-3.49%)
Jun 21, 2010 4.168 4.211 3.996 4.039 415,213 -0.07(-1.64%)
Jun 18, 2010 4.107 4.242 4.003 4.107 1,545,436 -0.11(-2.62%)
Jun 17, 2010 4.217 4.321 4.193 4.217 389 -0.01(-0.15%)
Jun 16, 2010 4.174 4.248 4.027 4.223 387,783 +0.05(+1.17%)
Jun 15, 2010 4.174 4.193 4.088 4.174 3,499 +0.12(+3.03%)
Jun 14, 2010 4.150 4.223 3.990 4.052 497,609 -0.05(-1.20%)
Jun 11, 2010 3.898 4.119 3.892 4.101 267,920 +0.17(+4.37%)
Jun 10, 2010 3.929 3.941 3.767 3.929 3,251 +0.18(+4.91%)
Jun 09, 2010 3.843 3.886 3.696 3.745 412,321 -0.06(-1.45%)
Jun 08, 2010 3.819 3.892 3.776 3.800 666,601 +0.01(+0.32%)
Jun 07, 2010 3.819 3.917 3.770 3.788 425,789 -0.01(-0.32%)
Jun 04, 2010 3.800 3.990 3.800 3.800 568,450 -0.29(-7.05%)
Jun 03, 2010 4.088 4.174 3.990 4.088 272,420 +0.09(+2.30%)
Jun 02, 2010 3.996 4.033 3.917 3.996 372,694 +0.00(+0.00%)
Jun 01, 2010 3.996 4.238 3.990 3.996 2,838 -0.21(-5.09%)
May 28, 2010 4.211 4.284 4.156 4.211 939,354 +0.02(+0.59%)
May 27, 2010 3.953 4.199 3.935 4.186 635,582 +0.33(+8.58%)
May 26, 2010 3.855 3.984 3.800 3.855 2,669 +0.02(+0.64%)
May 25, 2010 3.812 3.862 3.684 3.831 580,526 -0.09(-2.19%)
May 24, 2010 3.972 3.990 3.843 3.917 424,653 -0.08(-1.99%)
May 21, 2010 3.953 4.045 3.812 3.996 649,136 -0.04(-1.06%)
May 20, 2010 3.985 4.174 3.978 4.039 669,332 -0.26(-6.13%)
May 19, 2010 4.413 4.530 4.248 4.303 385,276 -0.14(-3.17%)
May 18, 2010 4.763 4.836 4.389 4.444 411,219 -0.26(-5.60%)
May 17, 2010 4.615 4.726 4.383 4.707 771,911 +0.12(+2.67%)
May 14, 2010 4.585 4.634 4.499 4.585 400,432 -0.10(-2.09%)
May 13, 2010 4.609 4.744 4.548 4.683 489,809 +0.04(+0.79%)
May 12, 2010 4.468 4.664 4.432 4.646 493,710 +0.18(+4.12%)
May 11, 2010 4.346 4.487 4.315 4.462 418,659 +0.13(+2.97%)
May 10, 2010 4.257 4.358 4.257 4.333 488,839 +0.20(+4.74%)
May 07, 2010 4.217 4.444 4.125 4.137 796,984 -0.17(-3.85%)
May 06, 2010 4.554 4.573 4.180 4.303 657,355 -0.36(-7.75%)
May 05, 2010 4.610 4.719 4.549 4.664 531,937 -0.10(-2.16%)
May 04, 2010 4.883 4.883 4.719 4.767 360,105 -0.21(-4.14%)
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.