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 (%)
May 30, 2014 4.574 4.627 4.552 4.582 1,840,460 +0.00(+0.00%)
May 29, 2014 4.619 4.671 4.574 4.582 439,833 -0.04(-0.97%)
May 28, 2014 4.612 4.664 4.589 4.627 711,394 -0.01(-0.32%)
May 27, 2014 4.612 4.657 4.597 4.642 643,564 +0.06(+1.30%)
May 23, 2014 4.522 4.582 4.582 4.582 363,959 +0.02(+0.49%)
May 22, 2014 4.567 4.589 4.522 4.560 130,246 +0.01(+0.16%)
May 21, 2014 4.537 4.567 4.477 4.552 642,747 +0.01(+0.16%)
May 20, 2014 4.552 4.574 4.526 4.545 709,530 -0.03(-0.65%)
May 19, 2014 4.552 4.589 4.515 4.574 359,244 +0.01(+0.33%)
May 16, 2014 4.545 4.574 4.503 4.560 398,933 +0.04(+0.83%)
May 15, 2014 4.552 4.574 4.500 4.522 907,964 -0.06(-1.30%)
May 14, 2014 4.597 4.627 4.567 4.582 509,321 -0.03(-0.65%)
May 13, 2014 4.664 4.724 4.604 4.612 302,316 -0.06(-1.28%)
May 12, 2014 4.649 4.716 4.627 4.671 438,983 +0.04(+0.81%)
May 09, 2014 4.574 4.638 4.574 4.634 448,644 +0.06(+1.31%)
May 08, 2014 4.560 4.634 4.545 4.574 385,414 -0.01(-0.16%)
May 07, 2014 4.463 4.642 4.463 4.582 695,088 +0.09(+1.99%)
May 06, 2014 4.507 4.529 4.441 4.492 467,590 -0.04(-0.82%)
May 05, 2014 4.515 4.544 4.478 4.529 263,205 -0.01(-0.16%)
May 02, 2014 4.537 4.589 4.500 4.537 298,366 +0.00(+0.00%)
May 01, 2014 4.559 4.559 4.478 4.537 698,659 -0.04(-0.97%)
Apr 30, 2014 4.492 4.589 4.478 4.581 421,976 +0.06(+1.31%)
Apr 29, 2014 4.552 4.596 4.485 4.522 385,104 -0.02(-0.49%)
Apr 28, 2014 4.515 4.563 4.496 4.544 343,137 +0.03(+0.66%)
Apr 25, 2014 4.515 4.544 4.500 4.515 434,211 -0.03(-0.65%)
Apr 24, 2014 4.537 4.561 4.515 4.544 217,447 +0.02(+0.49%)
Apr 23, 2014 4.515 4.552 4.492 4.522 693,546 -0.01(-0.33%)
Apr 22, 2014 4.492 4.552 4.463 4.537 432,287 +0.05(+1.16%)
Apr 21, 2014 4.463 4.522 4.455 4.485 266,548 +0.01(+0.33%)
Apr 17, 2014 4.492 4.470 4.470 4.470 299,693 -0.04(-0.98%)
Apr 16, 2014 4.492 4.537 4.478 4.515 255,422 +0.03(+0.66%)
Apr 15, 2014 4.441 4.507 4.396 4.485 537,836 +0.04(+1.00%)
Apr 14, 2014 4.455 4.492 4.381 4.441 727,560 +0.04(+0.84%)
Apr 11, 2014 4.337 4.433 4.337 4.404 741,870 +0.02(+0.51%)
Apr 10, 2014 4.433 4.500 4.359 4.381 644,473 -0.06(-1.33%)
Apr 09, 2014 4.485 4.507 4.433 4.441 340,450 -0.04(-0.99%)
Apr 08, 2014 4.485 4.532 4.431 4.485 591,727 +0.06(+1.34%)
Apr 07, 2014 4.478 4.544 4.418 4.426 1,010,950 -0.07(-1.64%)
Apr 04, 2014 4.574 4.581 4.492 4.500 478,867 -0.02(-0.49%)
Apr 03, 2014 4.544 4.552 4.470 4.522 413,342 -0.04(-0.81%)
Apr 02, 2014 4.544 4.581 4.515 4.559 998,094 +0.02(+0.49%)
Apr 01, 2014 4.515 4.589 4.501 4.537 886,056 +0.01(+0.33%)
Mar 31, 2014 4.581 4.611 4.507 4.522 675,436 -0.01(-0.33%)
Mar 28, 2014 4.507 4.603 4.485 4.537 326,931 +0.02(+0.49%)
Mar 27, 2014 4.411 4.522 4.367 4.515 512,923 +0.09(+2.01%)
Mar 26, 2014 4.596 4.596 4.426 4.426 651,687 -0.13(-2.92%)
Mar 25, 2014 4.581 4.618 4.529 4.559 508,730 -0.01(-0.16%)
Mar 24, 2014 4.596 4.626 4.526 4.566 771,708 -0.04(-0.96%)
Mar 21, 2014 4.500 4.626 4.448 4.611 1,530,107 +0.13(+2.81%)
Mar 20, 2014 4.433 4.515 4.219 4.485 824,330 +0.05(+1.17%)
Mar 19, 2014 4.552 4.589 4.389 4.433 768,868 -0.13(-2.92%)
Mar 18, 2014 4.522 4.596 4.463 4.566 887,902 +0.03(+0.65%)
Mar 17, 2014 4.589 4.596 4.448 4.537 899,468 -0.04(-0.81%)
Mar 14, 2014 4.478 4.581 4.455 4.574 421,338 +0.06(+1.31%)
Mar 13, 2014 4.522 4.544 4.463 4.515 549,815 -0.01(-0.16%)
Mar 12, 2014 4.470 4.552 4.470 4.522 509,651 +0.01(+0.16%)
Mar 11, 2014 4.559 4.589 4.470 4.515 798,949 +0.00(+0.00%)
Mar 10, 2014 4.640 4.692 4.404 4.515 919,588 -0.16(-3.33%)
Mar 07, 2014 4.670 4.700 4.522 4.670 491,106 +0.01(+0.16%)
Mar 06, 2014 4.700 4.707 4.626 4.663 237,653 -0.04(-0.94%)
Mar 05, 2014 4.811 4.840 4.692 4.707 310,653 -0.13(-2.60%)
Mar 04, 2014 4.648 4.862 4.648 4.833 930,756 +0.24(+5.32%)
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.