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 (%)
Feb 28, 2011 3.789 3.885 3.770 3.879 583,638 +0.11(+2.89%)
Feb 25, 2011 3.693 3.777 3.655 3.770 447,178 +0.10(+2.79%)
Feb 24, 2011 3.617 3.777 3.610 3.668 549,622 +0.04(+1.24%)
Feb 23, 2011 3.777 3.802 3.623 3.623 400,965 -0.15(-4.07%)
Feb 22, 2011 3.853 3.892 3.764 3.777 262,527 -0.11(-2.80%)
Feb 18, 2011 3.988 3.988 3.866 3.885 415,107 -0.10(-2.41%)
Feb 17, 2011 3.962 4.001 3.924 3.981 203,305 +0.01(+0.32%)
Feb 16, 2011 3.892 3.969 3.892 3.969 369,764 +0.11(+2.82%)
Feb 15, 2011 3.847 3.937 3.841 3.860 432,424 -0.01(-0.17%)
Feb 14, 2011 3.885 3.898 3.821 3.866 224,621 -0.03(-0.66%)
Feb 11, 2011 3.815 3.892 3.777 3.892 188,753 +0.05(+1.33%)
Feb 10, 2011 3.828 3.885 3.796 3.841 209,053 -0.01(-0.33%)
Feb 09, 2011 3.937 3.953 3.745 3.853 443,660 -0.06(-1.47%)
Feb 08, 2011 3.962 3.962 3.898 3.911 175,275 -0.06(-1.59%)
Feb 07, 2011 3.898 4.006 3.898 3.974 243,377 +0.08(+1.94%)
Feb 04, 2011 3.911 3.917 3.829 3.898 238,975 +0.01(+0.16%)
Feb 03, 2011 3.880 3.911 3.848 3.892 296,610 +0.01(+0.33%)
Feb 02, 2011 3.867 3.886 3.842 3.880 212,877 +0.00(+0.00%)
Feb 01, 2011 3.848 3.905 3.791 3.880 275,832 +0.06(+1.65%)
Jan 31, 2011 3.734 3.823 3.697 3.816 463,718 +0.10(+2.72%)
Jan 28, 2011 3.886 3.892 3.715 3.715 476,331 -0.18(-4.69%)
Jan 27, 2011 3.779 3.917 3.772 3.898 338,515 +0.11(+3.00%)
Jan 26, 2011 3.779 3.829 3.741 3.785 324,668 +0.02(+0.50%)
Jan 25, 2011 3.709 3.804 3.703 3.766 319,912 +0.04(+1.01%)
Jan 24, 2011 3.709 3.753 3.690 3.728 473,614 +0.02(+0.51%)
Jan 21, 2011 3.766 3.766 3.690 3.709 376,785 -0.04(-1.01%)
Jan 20, 2011 3.772 3.848 3.741 3.747 537,460 -0.03(-0.83%)
Jan 19, 2011 3.842 3.848 3.760 3.779 482,521 -0.08(-1.96%)
Jan 18, 2011 3.892 3.905 3.829 3.854 401,313 -0.06(-1.61%)
Jan 14, 2011 3.880 3.943 3.842 3.917 516,484 +0.04(+0.98%)
Jan 13, 2011 3.974 3.980 3.854 3.880 305,781 -0.09(-2.38%)
Jan 12, 2011 3.880 4.006 3.880 3.974 565,115 +0.14(+3.62%)
Jan 11, 2011 3.785 3.898 3.785 3.835 421,730 +0.07(+1.84%)
Jan 10, 2011 3.930 3.974 3.753 3.766 461,731 -0.18(-4.63%)
Jan 07, 2011 3.943 3.968 3.854 3.949 623,566 +0.01(+0.16%)
Jan 06, 2011 4.100 4.132 3.924 3.943 491,925 -0.16(-3.99%)
Jan 05, 2011 3.993 4.119 3.987 4.107 231,307 +0.09(+2.36%)
Jan 04, 2011 4.126 4.132 4.006 4.012 312,789 -0.11(-2.75%)
Jan 03, 2011 4.006 4.151 3.993 4.126 398,966 +0.16(+3.97%)
Dec 31, 2010 4.081 4.100 3.968 3.968 237,988 -0.12(-2.93%)
Dec 30, 2010 4.107 4.132 4.088 4.088 203,832 -0.02(-0.46%)
Dec 29, 2010 4.119 4.132 4.100 4.107 155,391 +0.00(+0.00%)
Dec 28, 2010 4.100 4.138 4.069 4.107 173,339 +0.00(+0.00%)
Dec 27, 2010 4.062 4.132 4.050 4.107 170,037 +0.04(+0.93%)
Dec 23, 2010 4.081 4.107 4.062 4.069 211,858 -0.01(-0.31%)
Dec 22, 2010 4.100 4.144 4.062 4.081 298,899 -0.01(-0.31%)
Dec 21, 2010 4.062 4.157 4.062 4.094 297,696 +0.03(+0.78%)
Dec 20, 2010 3.980 4.088 3.980 4.062 196,340 +0.09(+2.22%)
Dec 17, 2010 3.917 3.987 3.848 3.974 992,290 +0.06(+1.61%)
Dec 16, 2010 3.911 3.943 3.873 3.911 221,816 +0.01(+0.16%)
Dec 15, 2010 3.949 3.974 3.898 3.905 227,376 -0.04(-1.12%)
Dec 14, 2010 3.980 4.031 3.930 3.949 300,894 -0.02(-0.48%)
Dec 13, 2010 4.012 4.031 3.955 3.968 365,467 -0.04(-1.10%)
Dec 10, 2010 3.987 4.044 3.930 4.012 364,060 +0.04(+0.95%)
Dec 09, 2010 3.962 3.999 3.930 3.974 264,195 +0.04(+1.12%)
Dec 08, 2010 3.892 4.031 3.886 3.930 403,821 +0.04(+0.97%)
Dec 07, 2010 3.886 3.974 3.842 3.892 840,960 +0.06(+1.65%)
Dec 06, 2010 3.848 3.867 3.791 3.829 251,767 -0.02(-0.49%)
Dec 03, 2010 3.848 3.862 3.810 3.848 255,557 -0.02(-0.49%)
Dec 02, 2010 3.791 3.873 3.791 3.867 209,968 +0.08(+2.17%)
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.