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 26, 2010 3.962 4.059 3.883 3.992 1,902,531 +0.02(+0.61%)
Feb 25, 2010 3.950 4.059 3.907 3.968 698,455 -0.04(-1.06%)
Feb 24, 2010 3.938 4.022 3.889 4.010 338,852 +0.08(+2.00%)
Feb 23, 2010 3.986 3.992 3.841 3.932 608,657 -0.04(-1.07%)
Feb 22, 2010 4.004 4.022 3.932 3.974 443,761 -0.03(-0.76%)
Feb 19, 2010 3.925 4.016 3.871 4.004 667,563 +0.08(+2.01%)
Feb 18, 2010 3.944 3.986 3.853 3.925 534,357 -0.01(-0.31%)
Feb 17, 2010 3.950 3.962 3.859 3.938 343,944 -0.01(-0.31%)
Feb 16, 2010 3.986 4.016 3.883 3.950 510,740 -0.01(-0.15%)
Feb 12, 2010 3.901 3.956 3.956 3.956 1,113,940 +0.01(+0.31%)
Feb 11, 2010 3.877 3.956 3.829 3.944 531,871 +0.04(+1.09%)
Feb 10, 2010 3.919 3.956 3.822 3.901 279,336 -0.03(-0.77%)
Feb 09, 2010 4.034 4.034 3.792 3.932 507,555 -0.04(-1.07%)
Feb 08, 2010 4.010 4.065 3.956 3.974 380,865 -0.05(-1.35%)
Feb 05, 2010 3.974 4.041 3.925 4.028 1,128,742 +0.08(+2.15%)
Feb 04, 2010 3.998 4.034 3.938 3.944 1,085,117 -0.06(-1.51%)
Feb 03, 2010 4.065 4.101 3.998 4.004 1,158,322 -0.09(-2.22%)
Feb 02, 2010 3.992 4.113 3.980 4.095 5,634,511 -0.25(-5.72%)
Feb 01, 2010 4.216 4.349 4.216 4.343 314,631 +0.12(+2.72%)
Jan 29, 2010 4.398 4.422 4.192 4.228 511,808 -0.17(-3.86%)
Jan 28, 2010 4.459 4.459 4.374 4.398 454,944 -0.06(-1.36%)
Jan 27, 2010 4.404 4.489 4.307 4.459 651,750 +0.04(+0.96%)
Jan 26, 2010 4.531 4.531 4.392 4.416 305,260 -0.16(-3.57%)
Jan 25, 2010 4.477 4.658 4.331 4.580 563,170 +0.13(+2.86%)
Jan 22, 2010 4.465 4.513 4.343 4.452 330,599 -0.01(-0.14%)
Jan 21, 2010 4.477 4.552 4.301 4.459 467,349 +0.01(+0.27%)
Jan 20, 2010 4.483 4.501 4.319 4.446 283,415 -0.10(-2.26%)
Jan 19, 2010 4.440 4.646 4.404 4.549 828,000 +0.14(+3.16%)
Jan 15, 2010 4.362 4.410 4.410 4.410 553,998 +0.02(+0.41%)
Jan 14, 2010 4.446 4.489 4.331 4.392 292,409 -0.06(-1.36%)
Jan 13, 2010 4.495 4.495 4.386 4.452 281,689 +0.00(+0.00%)
Jan 12, 2010 4.374 4.507 4.343 4.452 338,551 +0.04(+0.96%)
Jan 11, 2010 4.337 4.525 4.301 4.410 700,263 +0.18(+4.30%)
Jan 08, 2010 4.059 4.234 4.059 4.228 361,177 +0.17(+4.18%)
Jan 07, 2010 4.016 4.119 3.956 4.059 391,698 +0.04(+1.06%)
Jan 06, 2010 4.016 4.247 3.986 4.016 598,084 -0.02(-0.45%)
Jan 05, 2010 4.065 4.301 3.992 4.034 661,160 -0.02(-0.60%)
Jan 04, 2010 4.168 4.253 3.938 4.059 401,893 -0.06(-1.47%)
Dec 31, 2009 4.089 4.119 4.119 4.119 444,717 +0.01(+0.30%)
Dec 30, 2009 3.913 4.113 3.877 4.107 378,411 +0.16(+4.15%)
Dec 29, 2009 3.968 4.047 3.877 3.944 233,732 -0.03(-0.76%)
Dec 28, 2009 4.083 4.137 3.919 3.974 214,438 -0.13(-3.24%)
Dec 24, 2009 4.034 4.113 4.010 4.107 55,546 +0.10(+2.57%)
Dec 23, 2009 4.010 4.071 3.938 4.004 211,840 +0.02(+0.46%)
Dec 22, 2009 3.956 4.053 3.908 3.986 257,396 +0.05(+1.23%)
Dec 21, 2009 3.786 3.986 3.756 3.938 427,138 +0.15(+4.00%)
Dec 18, 2009 3.792 3.804 3.659 3.786 1,034,496 +0.03(+0.81%)
Dec 17, 2009 3.786 3.792 3.641 3.756 356,026 +0.00(+0.00%)
Dec 16, 2009 3.756 3.816 3.665 3.756 439,763 +0.06(+1.64%)
Dec 15, 2009 3.804 3.847 3.677 3.695 351,614 -0.15(-3.94%)
Dec 14, 2009 3.726 3.853 3.713 3.847 298,358 +0.15(+4.10%)
Dec 11, 2009 3.526 3.695 3.489 3.695 392,109 +0.21(+5.90%)
Dec 10, 2009 3.459 3.547 3.441 3.489 382,082 +0.05(+1.41%)
Dec 09, 2009 3.459 3.489 3.398 3.441 321,588 -0.01(-0.18%)
Dec 08, 2009 3.538 3.610 3.423 3.447 255,998 -0.12(-3.23%)
Dec 07, 2009 3.629 3.671 3.495 3.562 150,708 -0.03(-0.84%)
Dec 04, 2009 3.683 3.695 3.483 3.592 375,403 +0.02(+0.51%)
Dec 03, 2009 3.665 3.726 3.562 3.574 297,340 -0.06(-1.67%)
Dec 02, 2009 3.592 3.665 3.510 3.635 285,101 +0.04(+1.01%)
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.