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 (%)
Jul 31, 2020 0.7973 0.8319 0.7205 0.7814 21,630,850 -0.03(-3.65%)
Jul 30, 2020 0.8079 0.8292 0.7973 0.8110 1,177,297 -0.04(-4.44%)
Jul 29, 2020 0.8357 0.8593 0.7685 0.8487 4,388,181 -0.06(-7.01%)
Jul 28, 2020 0.8261 0.9289 0.8261 0.9127 521,398 +0.07(+7.73%)
Jul 27, 2020 0.8386 0.8645 0.8152 0.8472 413,813 -0.00(-0.12%)
Jul 24, 2020 0.8549 0.8645 0.8273 0.8482 453,050 -0.02(-2.00%)
Jul 23, 2020 0.8766 0.8854 0.8549 0.8655 348,170 -0.02(-2.35%)
Jul 22, 2020 0.8934 0.9125 0.8766 0.8863 236,276 -0.01(-1.01%)
Jul 21, 2020 0.8781 0.9107 0.8453 0.8954 786,718 +0.03(+3.57%)
Jul 20, 2020 0.9126 0.9194 0.8645 0.8645 538,822 -0.04(-4.59%)
Jul 17, 2020 0.9174 0.9211 0.8847 0.9061 174,370 -0.01(-0.87%)
Jul 16, 2020 0.9222 0.9318 0.8938 0.9141 322,717 -0.00(-0.37%)
Jul 15, 2020 0.9039 0.9595 0.8602 0.9175 546,022 +0.01(+1.61%)
Jul 14, 2020 0.8452 0.9222 0.8452 0.9030 428,091 -0.01(-1.02%)
Jul 13, 2020 0.9414 0.9702 0.8165 0.9123 896,469 -0.02(-2.09%)
Jul 10, 2020 0.8934 0.9413 0.8755 0.9318 620,133 +0.02(+1.67%)
Jul 09, 2020 0.9414 0.9414 0.9126 0.9165 580,348 -0.03(-3.63%)
Jul 08, 2020 0.9510 0.9702 0.9251 0.9510 362,218 -0.02(-1.98%)
Jul 07, 2020 0.9702 0.9894 0.9126 0.9702 707,652 -0.03(-2.88%)
Jul 06, 2020 1.018 1.018 0.9606 0.9990 554,178 +0.03(+2.97%)
Jul 02, 2020 1.009 1.066 0.9606 0.9702 918,592 -0.02(-1.94%)
Jul 01, 2020 0.9510 1.028 0.9510 0.9894 767,754 +0.04(+4.04%)
Jun 30, 2020 0.9798 1.009 0.9318 0.9510 920,268 -0.02(-1.98%)
Jun 29, 2020 1.028 1.037 0.9606 0.9702 814,546 -0.05(-4.72%)
Jun 26, 2020 0.9414 1.018 0.9414 1.018 10,485,109 +0.05(+4.95%)
Jun 25, 2020 1.009 1.009 0.9030 0.9702 2,065,904 -0.04(-3.81%)
Jun 24, 2020 0.9702 1.028 0.9606 1.009 2,054,680 +0.00(+0.00%)
Jun 23, 2020 1.047 1.083 0.9702 1.009 1,694,159 +0.00(+0.00%)
Jun 22, 2020 1.047 1.047 0.9606 1.009 1,180,223 +0.04(+3.96%)
Jun 19, 2020 1.057 1.124 0.9702 0.9702 2,728,814 -0.06(-5.61%)
Jun 18, 2020 1.066 1.066 0.9702 1.028 1,181,920 -0.04(-3.60%)
Jun 17, 2020 1.201 1.239 1.057 1.066 1,010,563 -0.11(-9.02%)
Jun 16, 2020 1.249 1.297 1.162 1.172 1,074,604 +0.03(+2.52%)
Jun 15, 2020 1.143 1.326 1.057 1.143 1,581,221 -0.04(-3.25%)
Jun 12, 2020 1.278 1.287 1.172 1.182 1,006,766 +0.01(+0.82%)
Jun 11, 2020 1.210 1.345 1.028 1.172 1,722,268 -0.25(-17.57%)
Jun 10, 2020 1.575 1.585 1.306 1.422 1,136,489 -0.15(-9.76%)
Jun 09, 2020 1.595 1.691 1.537 1.575 1,374,378 -0.14(-8.38%)
Jun 08, 2020 1.508 1.719 1.460 1.719 2,667,583 +0.31(+21.77%)
Jun 05, 2020 1.527 1.566 1.240 1.412 2,679,262 +0.02(+1.38%)
Jun 04, 2020 1.172 1.566 1.037 1.393 5,444,128 +0.24(+20.83%)
Jun 03, 2020 0.8069 1.239 0.7877 1.153 4,401,516 +0.40(+53.24%)
Jun 02, 2020 0.7536 0.8069 0.7398 0.7522 1,251,852 +0.03(+4.41%)
Jun 01, 2020 0.7493 0.7590 0.7156 0.7205 1,380,161 +0.01(+0.74%)
May 29, 2020 0.7674 0.7779 0.7152 0.7152 3,468,976 -0.04(-5.76%)
May 28, 2020 0.8453 0.8453 0.7462 0.7589 950,433 -0.03(-3.64%)
May 27, 2020 0.7108 0.8069 0.7108 0.7875 1,928,437 +0.07(+10.00%)
May 26, 2020 0.7493 0.7654 0.7014 0.7159 1,446,254 +0.01(+2.10%)
May 22, 2020 0.6993 0.7054 0.6725 0.7012 1,111,284 +0.00(+0.21%)
May 21, 2020 0.7010 0.7205 0.6807 0.6998 790,927 +0.00(+0.54%)
May 20, 2020 0.7397 0.7397 0.6725 0.6961 2,079,274 -0.00(-0.06%)
May 19, 2020 0.7205 0.7645 0.6927 0.6964 1,950,535 -0.03(-3.54%)
May 18, 2020 0.7108 0.7279 0.6820 0.7220 2,241,361 +0.05(+8.13%)
May 15, 2020 0.7560 0.7560 0.6480 0.6677 1,162,606 -0.04(-6.07%)
May 14, 2020 0.6628 0.7205 0.6244 0.7108 1,372,337 -0.00(-0.01%)
May 13, 2020 0.7589 0.7589 0.6628 0.7109 1,729,704 -0.04(-5.12%)
May 12, 2020 0.8165 0.8165 0.7205 0.7493 1,636,593 -0.03(-3.70%)
May 11, 2020 0.7781 0.8165 0.7493 0.7781 655,318 -0.05(-6.48%)
May 08, 2020 0.8146 0.8320 0.7493 0.8320 943,784 +0.05(+6.44%)
May 07, 2020 0.8069 0.8261 0.7685 0.7816 629,895 +0.02(+2.02%)
May 06, 2020 0.8667 0.8823 0.7590 0.7662 1,049,001 -0.07(-8.43%)
May 05, 2020 0.8931 0.9202 0.8349 0.8367 611,483 +0.00(+0.05%)
May 04, 2020 0.9013 0.9108 0.8349 0.8363 884,539 -0.10(-10.22%)
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.