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 (%)
Mar 31, 2016 5.668 5.707 5.644 5.676 216,777 +0.00(+0.00%)
Mar 30, 2016 5.644 5.715 5.629 5.676 347,131 +0.05(+0.84%)
Mar 29, 2016 5.448 5.660 5.448 5.629 720,732 +0.16(+2.87%)
Mar 28, 2016 5.425 5.487 5.409 5.472 251,891 +0.05(+1.01%)
Mar 24, 2016 5.456 5.417 5.417 5.417 467,232 -0.06(-1.15%)
Mar 23, 2016 5.535 5.550 5.464 5.480 444,322 -0.05(-0.99%)
Mar 22, 2016 5.519 5.676 5.487 5.535 340,501 +0.00(+0.00%)
Mar 21, 2016 5.582 5.684 5.519 5.535 388,135 -0.07(-1.26%)
Mar 18, 2016 5.707 5.707 5.590 5.605 711,655 -0.06(-1.11%)
Mar 17, 2016 5.542 5.684 5.527 5.668 272,999 +0.11(+1.98%)
Mar 16, 2016 5.464 5.558 5.440 5.558 206,094 +0.09(+1.72%)
Mar 15, 2016 5.464 5.511 5.452 5.464 143,267 -0.05(-0.85%)
Mar 14, 2016 5.574 5.605 5.495 5.511 155,855 -0.09(-1.54%)
Mar 11, 2016 5.519 5.605 5.503 5.597 403,730 +0.11(+2.00%)
Mar 10, 2016 5.487 5.566 5.433 5.487 219,451 +0.00(+0.00%)
Mar 09, 2016 5.480 5.566 5.456 5.487 348,268 +0.02(+0.43%)
Mar 08, 2016 5.527 5.574 5.425 5.464 294,823 -0.09(-1.69%)
Mar 07, 2016 5.511 5.558 5.495 5.558 252,525 +0.03(+0.57%)
Mar 04, 2016 5.582 5.613 5.519 5.527 218,690 -0.05(-0.85%)
Mar 03, 2016 5.558 5.605 5.519 5.574 265,105 +0.02(+0.42%)
Mar 02, 2016 5.448 5.558 5.440 5.550 260,121 +0.08(+1.43%)
Mar 01, 2016 5.385 5.487 5.385 5.472 407,092 +0.11(+2.05%)
Feb 29, 2016 5.448 5.495 5.346 5.362 465,285 -0.08(-1.44%)
Feb 26, 2016 5.574 5.613 5.440 5.440 323,451 -0.14(-2.53%)
Feb 25, 2016 5.535 5.597 5.519 5.582 302,707 +0.07(+1.28%)
Feb 24, 2016 5.464 5.542 5.385 5.511 529,437 -0.01(-0.14%)
Feb 23, 2016 5.597 5.699 5.519 5.519 486,817 -0.11(-1.95%)
Feb 22, 2016 5.660 5.747 5.629 5.629 588,419 +0.05(+0.84%)
Feb 19, 2016 5.456 5.637 5.346 5.582 2,416,314 +0.13(+2.30%)
Feb 18, 2016 5.370 5.464 5.307 5.456 358,492 +0.06(+1.16%)
Feb 17, 2016 5.440 5.472 5.268 5.393 753,083 -0.04(-0.72%)
Feb 16, 2016 5.370 5.456 5.370 5.433 232,749 +0.12(+2.22%)
Feb 12, 2016 5.362 5.315 5.315 5.315 276,288 +0.00(+0.00%)
Feb 11, 2016 5.307 5.362 5.276 5.315 301,349 -0.10(-1.88%)
Feb 10, 2016 5.346 5.495 5.346 5.417 465,327 +0.09(+1.62%)
Feb 09, 2016 5.315 5.393 5.229 5.330 625,035 -0.04(-0.73%)
Feb 08, 2016 5.377 5.408 5.245 5.369 379,671 -0.07(-1.29%)
Feb 05, 2016 5.533 5.549 5.416 5.440 511,804 -0.11(-1.97%)
Feb 04, 2016 5.549 5.619 5.518 5.549 226,603 -0.01(-0.14%)
Feb 03, 2016 5.588 5.619 5.533 5.556 320,334 +0.00(+0.00%)
Feb 02, 2016 5.518 5.580 5.455 5.556 303,367 -0.01(-0.14%)
Feb 01, 2016 5.471 5.580 5.440 5.564 351,409 +0.06(+1.13%)
Jan 29, 2016 5.323 5.518 5.292 5.502 759,861 +0.19(+3.67%)
Jan 28, 2016 5.330 5.377 5.284 5.307 210,819 +0.01(+0.15%)
Jan 27, 2016 5.416 5.416 5.260 5.299 583,304 -0.12(-2.30%)
Jan 26, 2016 5.338 5.459 5.307 5.424 441,180 +0.12(+2.35%)
Jan 25, 2016 5.346 5.401 5.268 5.299 497,511 -0.05(-1.02%)
Jan 22, 2016 5.175 5.377 5.175 5.354 958,188 +0.20(+3.93%)
Jan 21, 2016 5.221 5.253 5.112 5.151 467,230 -0.05(-0.90%)
Jan 20, 2016 5.175 5.274 5.042 5.198 526,424 -0.05(-1.04%)
Jan 19, 2016 5.260 5.338 5.206 5.253 357,830 +0.04(+0.75%)
Jan 15, 2016 5.159 5.214 5.214 5.214 706,907 -0.07(-1.33%)
Jan 14, 2016 5.292 5.377 5.268 5.284 549,261 +0.02(+0.30%)
Jan 13, 2016 5.260 5.375 5.214 5.268 744,740 +0.01(+0.15%)
Jan 12, 2016 5.362 5.377 5.221 5.260 455,242 -0.05(-1.03%)
Jan 11, 2016 5.292 5.346 5.245 5.315 396,525 +0.04(+0.74%)
Jan 08, 2016 5.401 5.424 5.272 5.276 619,540 -0.08(-1.46%)
Jan 07, 2016 5.424 5.432 5.338 5.354 326,026 -0.15(-2.69%)
Jan 06, 2016 5.416 5.510 5.416 5.502 363,379 +0.04(+0.71%)
Jan 05, 2016 5.307 5.471 5.284 5.463 491,845 +0.16(+3.09%)
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.