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 (%)
Sep 30, 2011 2.130 2.157 2.050 2.070 421,091 -0.09(-4.31%)
Sep 29, 2011 2.123 2.170 2.063 2.163 241,908 +0.09(+4.50%)
Sep 28, 2011 2.197 2.217 2.070 2.070 406,819 -0.12(-5.47%)
Sep 27, 2011 2.183 2.290 2.137 2.190 837,310 +0.05(+2.49%)
Sep 26, 2011 2.137 2.157 2.070 2.137 210,208 +0.03(+1.26%)
Sep 23, 2011 2.063 2.163 2.004 2.110 624,915 +0.05(+2.26%)
Sep 22, 2011 2.063 2.117 2.030 2.063 597,784 -0.04(-1.90%)
Sep 21, 2011 2.270 2.316 2.103 2.103 497,889 -0.19(-8.14%)
Sep 20, 2011 2.303 2.336 2.270 2.290 391,320 -0.01(-0.58%)
Sep 19, 2011 2.390 2.390 2.296 2.303 251,620 -0.13(-5.21%)
Sep 16, 2011 2.383 2.436 2.330 2.430 1,768,922 +0.07(+3.11%)
Sep 15, 2011 2.316 2.370 2.276 2.356 247,106 +0.05(+2.31%)
Sep 14, 2011 2.263 2.310 2.217 2.303 246,905 +0.05(+2.37%)
Sep 13, 2011 2.203 2.263 2.157 2.250 320,618 +0.07(+3.05%)
Sep 12, 2011 2.183 2.243 2.157 2.183 267,326 -0.02(-0.91%)
Sep 09, 2011 2.263 2.283 2.163 2.203 475,725 -0.09(-3.78%)
Sep 08, 2011 2.363 2.390 2.257 2.290 379,998 -0.10(-4.18%)
Sep 07, 2011 2.303 2.430 2.263 2.390 756,712 +0.11(+4.97%)
Sep 06, 2011 2.170 2.276 2.117 2.276 578,270 +0.09(+4.27%)
Sep 02, 2011 2.257 2.257 2.183 2.183 526,688 -0.13(-5.48%)
Sep 01, 2011 2.463 2.463 2.296 2.310 577,189 -0.14(-5.71%)
Aug 31, 2011 2.536 2.536 2.370 2.450 801,464 -0.07(-2.65%)
Aug 30, 2011 2.416 2.549 2.390 2.516 558,157 +0.10(+4.13%)
Aug 29, 2011 2.303 2.423 2.276 2.416 433,136 +0.13(+5.83%)
Aug 26, 2011 2.283 2.323 2.183 2.283 248,180 +0.00(+0.00%)
Aug 25, 2011 2.416 2.436 2.283 2.283 319,816 -0.11(-4.46%)
Aug 24, 2011 2.363 2.416 2.296 2.390 434,176 +0.01(+0.56%)
Aug 23, 2011 2.263 2.416 2.237 2.376 444,057 +0.11(+5.00%)
Aug 22, 2011 2.376 2.376 2.203 2.263 424,133 -0.03(-1.45%)
Aug 19, 2011 2.330 2.363 2.270 2.296 421,187 -0.07(-2.82%)
Aug 18, 2011 2.483 2.490 2.330 2.363 566,604 -0.17(-6.82%)
Aug 17, 2011 2.516 2.569 2.509 2.536 365,698 +0.03(+1.06%)
Aug 16, 2011 2.596 2.603 2.496 2.509 325,953 -0.11(-4.31%)
Aug 15, 2011 2.523 2.656 2.509 2.623 326,737 +0.13(+5.35%)
Aug 12, 2011 2.549 2.583 2.456 2.490 417,533 +0.04(+1.63%)
Aug 11, 2011 2.363 2.483 2.316 2.450 2,897,192 +0.10(+4.25%)
Aug 10, 2011 2.490 2.523 2.270 2.350 700,284 -0.19(-7.35%)
Aug 09, 2011 2.471 2.582 2.243 2.536 1,847,604 +0.07(+2.90%)
Aug 08, 2011 2.471 2.575 2.393 2.465 1,910,600 -0.12(-4.53%)
Aug 05, 2011 2.907 2.907 2.575 2.582 771,113 -0.27(-9.36%)
Aug 04, 2011 3.004 3.043 2.842 2.848 632,516 -0.15(-4.99%)
Aug 03, 2011 2.972 3.043 2.855 2.998 377,446 +0.04(+1.32%)
Aug 02, 2011 3.108 3.141 2.946 2.959 450,225 -0.16(-5.21%)
Aug 01, 2011 3.258 3.258 3.095 3.121 557,578 -0.10(-3.23%)
Jul 29, 2011 3.264 3.290 3.225 3.225 645,475 -0.05(-1.59%)
Jul 28, 2011 3.154 3.323 3.154 3.277 2,221,412 +0.11(+3.49%)
Jul 27, 2011 3.284 3.297 3.154 3.167 459,236 -0.13(-3.94%)
Jul 26, 2011 3.329 3.349 3.284 3.297 178,672 -0.03(-0.98%)
Jul 25, 2011 3.303 3.388 3.297 3.329 231,279 -0.02(-0.58%)
Jul 22, 2011 3.355 3.359 3.329 3.349 182,863 -0.03(-0.96%)
Jul 21, 2011 3.342 3.401 3.342 3.381 373,091 +0.04(+1.17%)
Jul 20, 2011 3.394 3.414 3.336 3.342 356,040 -0.04(-1.15%)
Jul 19, 2011 3.414 3.446 3.349 3.381 729,194 +0.01(+0.39%)
Jul 18, 2011 3.342 3.381 3.323 3.368 456,298 +0.01(+0.19%)
Jul 15, 2011 3.290 3.362 3.290 3.362 230,651 +0.07(+2.17%)
Jul 14, 2011 3.349 3.355 3.245 3.290 330,177 -0.06(-1.75%)
Jul 13, 2011 3.388 3.420 3.342 3.349 250,970 -0.02(-0.58%)
Jul 12, 2011 3.355 3.420 3.342 3.368 399,293 +0.01(+0.19%)
Jul 11, 2011 3.401 3.453 3.349 3.362 397,897 -0.12(-3.36%)
Jul 08, 2011 3.473 3.512 3.453 3.479 247,469 -0.03(-0.93%)
Jul 07, 2011 3.446 3.538 3.440 3.512 282,238 +0.09(+2.66%)
Jul 06, 2011 3.368 3.453 3.362 3.420 289,979 +0.05(+1.54%)
Jul 05, 2011 3.414 3.433 3.349 3.368 361,131 -0.05(-1.33%)
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.