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 (%)
Jan 31, 2017 4.781 4.862 4.781 4.821 474,413 +0.05(+1.01%)
Jan 30, 2017 4.797 4.805 4.725 4.773 528,729 -0.05(-1.00%)
Jan 27, 2017 4.934 4.934 4.797 4.821 289,693 -0.08(-1.64%)
Jan 26, 2017 4.958 5.030 4.894 4.902 308,402 -0.07(-1.45%)
Jan 25, 2017 4.990 4.998 4.926 4.974 382,634 +0.01(+0.16%)
Jan 24, 2017 4.998 5.006 4.926 4.966 458,069 -0.04(-0.80%)
Jan 23, 2017 4.990 5.038 4.950 5.006 230,039 +0.02(+0.48%)
Jan 20, 2017 4.950 5.014 4.894 4.982 342,105 +0.01(+0.16%)
Jan 19, 2017 5.046 5.058 4.958 4.974 744,505 -0.08(-1.59%)
Jan 18, 2017 5.054 5.102 5.014 5.054 869,476 -0.01(-0.16%)
Jan 17, 2017 5.054 5.086 4.998 5.062 354,990 +0.04(+0.80%)
Jan 13, 2017 5.022 5.022 5.022 0 -0.04(-0.79%)
Jan 12, 2017 5.054 5.078 5.022 5.062 431,907 +0.02(+0.48%)
Jan 11, 2017 5.094 5.126 5.030 5.038 332,422 -0.04(-0.79%)
Jan 10, 2017 5.118 5.126 5.046 5.078 438,783 -0.05(-0.94%)
Jan 09, 2017 5.247 5.247 4.926 5.126 720,789 -0.18(-3.33%)
Jan 06, 2017 5.359 5.359 5.239 5.303 339,833 -0.07(-1.34%)
Jan 05, 2017 5.391 5.391 5.295 5.375 432,268 -0.04(-0.74%)
Jan 04, 2017 5.343 5.447 5.303 5.415 443,039 +0.07(+1.35%)
Jan 03, 2017 5.255 5.343 5.215 5.343 486,896 +0.10(+1.99%)
Dec 30, 2016 5.239 5.239 5.239 0 +0.10(+2.03%)
Dec 29, 2016 4.990 5.150 4.990 5.134 368,063 +0.14(+2.89%)
Dec 28, 2016 5.030 5.046 4.926 4.990 362,553 -0.04(-0.80%)
Dec 27, 2016 5.022 5.054 4.974 5.030 588,471 +0.02(+0.32%)
Dec 23, 2016 5.014 5.014 5.014 0 -0.02(-0.48%)
Dec 22, 2016 5.062 5.078 4.974 5.038 378,875 -0.04(-0.79%)
Dec 21, 2016 5.190 5.231 5.078 5.078 431,181 -0.13(-2.47%)
Dec 20, 2016 5.150 5.231 5.079 5.206 502,051 +0.06(+1.09%)
Dec 19, 2016 5.150 5.231 5.110 5.150 779,524 +0.05(+0.94%)
Dec 16, 2016 5.038 5.182 5.038 5.102 2,611,011 +0.08(+1.60%)
Dec 15, 2016 5.062 5.150 4.990 5.022 709,589 -0.05(-0.95%)
Dec 14, 2016 5.287 5.343 5.054 5.070 740,788 -0.19(-3.66%)
Dec 13, 2016 5.327 5.327 5.206 5.263 377,611 -0.02(-0.30%)
Dec 12, 2016 5.182 5.279 5.166 5.279 435,174 +0.07(+1.39%)
Dec 09, 2016 5.239 5.327 5.174 5.206 577,142 -0.06(-1.22%)
Dec 08, 2016 5.174 5.291 5.118 5.271 540,094 +0.10(+1.86%)
Dec 07, 2016 5.094 5.223 5.094 5.174 731,388 +0.08(+1.57%)
Dec 06, 2016 5.054 5.110 4.966 5.094 548,308 +0.04(+0.79%)
Dec 05, 2016 4.998 5.058 4.950 5.054 496,968 +0.09(+1.78%)
Dec 02, 2016 4.998 5.094 4.958 4.966 264,139 -0.02(-0.32%)
Dec 01, 2016 5.142 5.182 4.926 4.982 600,297 -0.19(-3.72%)
Nov 30, 2016 5.247 5.319 5.166 5.174 1,347,055 -0.11(-2.12%)
Nov 29, 2016 5.239 5.327 5.231 5.287 406,957 +0.04(+0.76%)
Nov 28, 2016 5.319 5.359 5.215 5.247 1,021,916 -0.06(-1.21%)
Nov 25, 2016 5.351 5.383 5.295 5.311 146,720 -0.02(-0.30%)
Nov 23, 2016 5.327 5.327 5.327 0 -0.04(-0.75%)
Nov 22, 2016 5.351 5.383 5.271 5.367 533,083 +0.06(+1.21%)
Nov 21, 2016 5.423 5.439 5.271 5.303 371,238 -0.10(-1.93%)
Nov 18, 2016 5.255 5.431 5.255 5.407 669,214 +0.15(+2.90%)
Nov 17, 2016 5.239 5.335 5.231 5.255 253,216 +0.03(+0.61%)
Nov 16, 2016 5.231 5.263 5.166 5.223 409,928 -0.02(-0.46%)
Nov 15, 2016 5.271 5.359 5.194 5.247 330,077 -0.06(-1.06%)
Nov 14, 2016 5.198 5.303 5.166 5.303 569,356 +0.12(+2.32%)
Nov 11, 2016 5.030 5.231 5.030 5.182 702,975 +0.18(+3.69%)
Nov 10, 2016 5.094 5.190 4.942 4.998 915,692 -0.08(-1.58%)
Nov 09, 2016 4.821 5.094 4.749 5.078 683,359 +0.10(+2.10%)
Nov 08, 2016 4.990 5.022 4.910 4.974 397,375 -0.03(-0.64%)
Nov 07, 2016 5.022 5.070 4.974 5.006 517,995 +0.03(+0.64%)
Nov 04, 2016 5.197 5.253 4.950 4.974 470,361 -0.16(-3.10%)
Nov 03, 2016 5.093 5.133 5.054 5.133 342,956 +0.03(+0.62%)
Nov 02, 2016 5.173 5.181 5.101 5.101 305,090 -0.05(-0.93%)
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.