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 (%)
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%)
May 03, 2010 4.877 5.010 4.852 4.973 359,230 +0.15(+3.14%)
Apr 30, 2010 5.022 5.082 4.816 4.822 626,322 -0.20(-3.98%)
Apr 29, 2010 4.834 5.034 4.822 5.022 903,529 +0.25(+5.20%)
Apr 28, 2010 4.786 4.858 4.749 4.774 577,710 +0.00(+0.00%)
Apr 27, 2010 4.895 4.998 4.755 4.774 625,450 -0.13(-2.72%)
Apr 26, 2010 4.804 4.961 4.798 4.907 728,047 +0.08(+1.76%)
Apr 23, 2010 4.822 4.846 4.755 4.822 617,756 +0.01(+0.13%)
Apr 22, 2010 4.767 4.846 4.634 4.816 327,664 -0.02(-0.38%)
Apr 21, 2010 4.786 4.870 4.755 4.834 330,538 +0.05(+1.01%)
Apr 20, 2010 4.761 4.870 4.689 4.786 504,737 +0.04(+0.89%)
Apr 19, 2010 4.761 4.786 4.616 4.743 593,220 -0.07(-1.51%)
Apr 16, 2010 4.937 4.955 4.701 4.816 549,914 -0.12(-2.45%)
Apr 15, 2010 4.864 4.998 4.792 4.937 793,433 -0.07(-1.45%)
Apr 14, 2010 4.877 5.040 4.852 5.010 442,114 +0.16(+3.38%)
Apr 13, 2010 4.755 4.864 4.737 4.846 268,067 +0.09(+1.91%)
Apr 12, 2010 4.798 4.828 4.737 4.755 200,056 -0.07(-1.51%)
Apr 09, 2010 4.792 4.840 4.743 4.828 488,324 +0.04(+0.76%)
Apr 08, 2010 4.852 4.852 4.719 4.792 478,982 -0.07(-1.49%)
Apr 07, 2010 4.858 4.943 4.816 4.864 395,501 -0.01(-0.12%)
Apr 06, 2010 4.755 4.898 4.725 4.870 310,774 +0.09(+1.90%)
Apr 05, 2010 4.798 4.810 4.665 4.780 431,534 +0.02(+0.38%)
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.