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 27, 2009 2.908 2.962 2.823 2.871 0 -0.07(-2.27%)
Feb 26, 2009 3.120 3.235 2.926 2.938 232,783 -0.15(-4.72%)
Feb 25, 2009 3.241 3.259 3.005 3.083 240,390 -0.19(-5.74%)
Feb 24, 2009 3.011 3.277 2.914 3.271 333,133 +0.30(+9.98%)
Feb 23, 2009 3.150 3.247 2.956 2.974 394,681 -0.16(-5.03%)
Feb 20, 2009 3.029 3.156 2.805 3.132 516,545 +0.05(+1.57%)
Feb 19, 2009 3.435 3.568 3.053 3.083 559,482 -0.33(-9.75%)
Feb 18, 2009 3.495 3.495 3.271 3.417 331,281 -0.05(-1.57%)
Feb 17, 2009 3.847 3.847 3.453 3.471 357,317 -0.39(-10.19%)
Feb 13, 2009 4.101 4.174 3.841 3.865 319,133 -0.25(-6.04%)
Feb 12, 2009 4.010 4.131 3.756 4.113 228,686 +0.01(+0.30%)
Feb 11, 2009 4.059 4.101 3.925 4.101 399,912 +0.08(+1.96%)
Feb 10, 2009 4.289 4.331 3.980 4.022 377,453 -0.28(-6.61%)
Feb 09, 2009 4.277 4.337 4.162 4.307 245,192 +0.02(+0.42%)
Feb 06, 2009 4.107 4.313 3.998 4.289 523,878 +0.18(+4.27%)
Feb 05, 2009 4.083 4.240 3.962 4.113 354,306 +0.01(+0.30%)
Feb 04, 2009 3.883 4.259 3.883 4.101 592,166 +0.22(+5.62%)
Feb 03, 2009 3.907 4.022 3.750 3.883 414,155 +0.10(+2.72%)
Feb 02, 2009 3.647 3.816 3.544 3.780 504,640 +0.07(+1.79%)
Jan 30, 2009 3.804 3.919 3.592 3.713 0 -0.14(-3.62%)
Jan 29, 2009 4.004 4.222 3.847 3.853 559,495 -0.32(-7.69%)
Jan 28, 2009 3.944 4.186 3.907 4.174 531,378 +0.29(+7.49%)
Jan 27, 2009 3.847 4.028 3.835 3.883 283,727 -0.04(-0.93%)
Jan 26, 2009 3.932 4.186 3.853 3.919 480,448 +0.00(+0.00%)
Jan 23, 2009 3.538 4.010 3.538 3.919 734,049 +0.19(+5.03%)
Jan 22, 2009 3.744 3.919 3.441 3.732 494,338 -0.02(-0.48%)
Jan 21, 2009 3.417 3.774 3.283 3.750 402,675 +0.32(+9.17%)
Jan 20, 2009 3.980 3.980 3.429 3.435 356,345 -0.51(-13.04%)
Jan 16, 2009 4.004 4.034 3.677 3.950 474,756 -0.01(-0.31%)
Jan 15, 2009 3.877 4.053 3.616 3.962 525,123 +0.09(+2.35%)
Jan 14, 2009 4.125 4.125 3.835 3.871 408,559 -0.36(-8.58%)
Jan 13, 2009 4.162 4.325 4.137 4.234 333,439 +0.04(+1.01%)
Jan 12, 2009 4.053 4.259 4.041 4.192 389,946 +0.03(+0.73%)
Jan 09, 2009 4.325 4.325 4.131 4.162 399,834 -0.13(-2.97%)
Jan 08, 2009 4.331 4.459 4.265 4.289 248,038 -0.04(-0.84%)
Jan 07, 2009 4.440 4.483 4.253 4.325 256,623 -0.20(-4.42%)
Jan 06, 2009 4.319 4.658 4.053 4.525 307,500 +0.36(+8.73%)
Jan 05, 2009 4.265 4.289 4.095 4.162 556,294 -0.09(-2.14%)
Jan 02, 2009 4.301 4.477 4.222 4.253 0 -0.04(-0.85%)
Jan 01, 2009 4.156 4.343 4.059 4.289 0 +0.00(+0.00%)
Dec 31, 2008 4.156 4.343 4.059 4.289 465,976 +0.16(+3.81%)
Dec 30, 2008 3.835 4.137 3.835 4.131 376,076 +0.35(+9.12%)
Dec 29, 2008 4.144 4.144 3.683 3.786 446,010 -0.24(-6.02%)
Dec 26, 2008 4.234 4.301 3.938 4.028 266,442 -0.21(-4.86%)
Dec 24, 2008 4.374 4.374 4.186 4.234 246,706 -0.08(-1.96%)
Dec 23, 2008 4.150 4.622 4.113 4.319 940,592 +0.21(+5.01%)
Dec 22, 2008 3.962 4.119 3.835 4.113 773,549 +0.12(+2.88%)
Dec 19, 2008 3.495 3.998 3.447 3.998 1,127,331 +0.64(+18.92%)
Dec 18, 2008 3.568 3.635 3.283 3.362 242,404 -0.21(-5.93%)
Dec 17, 2008 3.435 3.792 3.247 3.574 438,233 +0.09(+2.61%)
Dec 16, 2008 3.277 3.501 3.247 3.483 506,380 +0.28(+8.90%)
Dec 15, 2008 3.265 3.489 3.150 3.199 498,971 -0.07(-2.22%)
Dec 12, 2008 2.884 3.271 2.877 3.271 433,332 +0.32(+10.88%)
Dec 11, 2008 3.253 3.271 2.920 2.950 560,950 -0.30(-9.14%)
Dec 10, 2008 3.029 3.247 3.029 3.247 581,140 +0.18(+5.72%)
Dec 09, 2008 3.162 3.301 3.047 3.071 543,113 -0.16(-5.06%)
Dec 08, 2008 3.035 3.308 3.029 3.235 824,140 +0.37(+12.90%)
Dec 05, 2008 2.605 2.884 2.441 2.865 528,547 +0.22(+8.24%)
Dec 04, 2008 2.756 2.835 2.575 2.647 737,191 -0.15(-5.21%)
Dec 03, 2008 2.708 2.841 2.678 2.793 1,083,382 -0.02(-0.65%)
Dec 02, 2008 2.562 2.962 2.544 2.811 1,240,417 +0.33(+13.45%)
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.