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, 2017 4.108 4.108 3.904 3.961 659,117 -0.14(-3.39%)
Jun 29, 2017 3.969 4.149 3.969 4.100 742,325 +0.10(+2.45%)
Jun 28, 2017 3.978 4.084 3.937 4.002 862,233 +0.04(+1.03%)
Jun 27, 2017 3.978 4.018 3.939 3.961 403,550 -0.02(-0.61%)
Jun 26, 2017 3.920 4.059 3.912 3.986 843,335 +0.07(+1.67%)
Jun 23, 2017 3.863 4.010 3.863 3.920 1,052,469 +0.06(+1.48%)
Jun 22, 2017 3.880 3.920 3.839 3.863 616,108 -0.02(-0.42%)
Jun 21, 2017 4.002 4.018 3.880 3.880 352,101 -0.11(-2.86%)
Jun 20, 2017 4.035 4.067 3.953 3.994 340,309 -0.05(-1.21%)
Jun 19, 2017 4.214 4.223 4.035 4.043 663,166 -0.16(-3.88%)
Jun 16, 2017 4.239 4.272 4.161 4.206 923,790 -0.08(-1.90%)
Jun 15, 2017 4.255 4.329 4.247 4.288 396,525 +0.00(+0.00%)
Jun 14, 2017 4.353 4.353 4.223 4.288 663,010 -0.03(-0.76%)
Jun 13, 2017 4.394 4.394 4.288 4.321 809,321 -0.07(-1.67%)
Jun 12, 2017 4.296 4.484 4.296 4.394 987,287 +0.10(+2.28%)
Jun 09, 2017 4.231 4.370 4.182 4.296 838,656 +0.07(+1.74%)
Jun 08, 2017 4.304 4.304 4.206 4.223 380,865 -0.08(-1.90%)
Jun 07, 2017 4.223 4.357 4.206 4.304 626,641 +0.10(+2.33%)
Jun 06, 2017 4.182 4.239 4.108 4.206 361,965 +0.02(+0.59%)
Jun 05, 2017 4.296 4.296 4.182 4.182 354,840 -0.12(-2.85%)
Jun 02, 2017 4.231 4.345 4.190 4.304 643,262 +0.12(+2.93%)
Jun 01, 2017 4.059 4.206 4.035 4.182 358,367 +0.11(+2.61%)
May 31, 2017 4.043 4.080 3.986 4.076 534,295 +0.03(+0.81%)
May 30, 2017 4.084 4.125 4.027 4.043 472,792 -0.05(-1.20%)
May 26, 2017 4.149 4.182 4.076 4.092 273,950 -0.07(-1.76%)
May 25, 2017 4.182 4.231 4.092 4.165 244,679 +0.00(+0.00%)
May 24, 2017 4.125 4.182 4.092 4.165 682,318 +0.03(+0.79%)
May 23, 2017 4.125 4.149 4.051 4.133 477,623 +0.03(+0.80%)
May 22, 2017 4.084 4.137 4.035 4.100 634,999 +0.02(+0.40%)
May 19, 2017 3.994 4.116 3.969 4.084 2,725,294 +0.07(+1.83%)
May 18, 2017 4.002 4.023 3.925 4.010 949,686 -0.01(-0.20%)
May 17, 2017 4.108 4.165 3.953 4.018 1,346,931 -0.14(-3.34%)
May 16, 2017 4.125 4.170 4.027 4.157 1,176,630 +0.05(+1.19%)
May 15, 2017 4.247 4.255 4.100 4.108 639,836 -0.12(-2.90%)
May 12, 2017 4.378 4.378 4.206 4.231 722,348 -0.15(-3.36%)
May 11, 2017 4.329 4.386 4.280 4.378 502,681 +0.05(+1.13%)
May 10, 2017 4.247 4.337 4.239 4.329 575,226 +0.09(+2.12%)
May 09, 2017 4.231 4.239 4.174 4.239 864,817 +0.04(+0.96%)
May 08, 2017 4.263 4.304 4.166 4.199 606,146 -0.09(-2.08%)
May 05, 2017 4.296 4.368 4.158 4.287 1,101,480 +0.11(+2.51%)
May 04, 2017 4.287 4.304 4.126 4.182 818,602 -0.11(-2.45%)
May 03, 2017 4.376 4.376 4.263 4.287 979,555 -0.09(-2.03%)
May 02, 2017 4.401 4.401 4.336 4.376 588,893 -0.01(-0.18%)
May 01, 2017 4.344 4.393 4.304 4.385 598,591 +0.03(+0.74%)
Apr 28, 2017 4.344 4.360 4.304 4.352 1,189,222 -0.01(-0.19%)
Apr 27, 2017 4.336 4.376 4.312 4.360 565,236 +0.02(+0.56%)
Apr 26, 2017 4.312 4.336 4.271 4.336 2,229,617 +0.02(+0.56%)
Apr 25, 2017 4.263 4.364 4.199 4.312 1,170,324 +0.05(+1.14%)
Apr 24, 2017 4.360 4.385 4.247 4.263 1,228,881 -0.06(-1.31%)
Apr 21, 2017 4.255 4.336 4.247 4.320 1,135,800 +0.06(+1.52%)
Apr 20, 2017 4.247 4.320 4.239 4.255 553,529 +0.01(+0.19%)
Apr 19, 2017 4.312 4.320 4.247 4.247 1,110,091 -0.06(-1.50%)
Apr 18, 2017 4.320 4.401 4.255 4.312 601,588 -0.02(-0.37%)
Apr 17, 2017 4.320 4.336 4.279 4.328 262,020 +0.03(+0.75%)
Apr 13, 2017 4.296 4.336 4.271 4.296 577,268 +0.00(+0.00%)
Apr 12, 2017 4.279 4.312 4.223 4.296 458,549 +0.00(+0.00%)
Apr 11, 2017 4.215 4.336 4.182 4.296 1,616,843 +0.10(+2.31%)
Apr 10, 2017 4.166 4.219 4.142 4.199 608,282 +0.03(+0.78%)
Apr 07, 2017 4.158 4.199 4.134 4.166 380,825 +0.00(+0.00%)
Apr 06, 2017 4.069 4.190 4.004 4.166 549,344 +0.09(+2.18%)
Apr 05, 2017 4.118 4.158 4.037 4.077 662,204 -0.03(-0.79%)
Apr 04, 2017 4.029 4.122 4.021 4.110 566,467 +0.08(+2.01%)
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.