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 24, 2011 3.453 3.466 3.414 3.414 769,217 -0.04(-1.13%)
May 23, 2011 3.473 3.499 3.446 3.453 619,854 -0.08(-2.21%)
May 20, 2011 3.577 3.577 3.518 3.531 1,348,637 -0.03(-0.91%)
May 19, 2011 3.551 3.583 3.492 3.564 1,196,629 +0.01(+0.37%)
May 18, 2011 3.407 3.661 3.355 3.551 7,150,801 +0.20(+6.02%)
May 17, 2011 3.492 3.518 3.297 3.349 4,231,245 -0.16(-4.63%)
May 16, 2011 3.557 3.583 3.512 3.512 303,561 -0.07(-1.82%)
May 13, 2011 3.655 3.661 3.544 3.577 393,934 -0.08(-2.14%)
May 12, 2011 3.661 3.700 3.609 3.655 720,047 -0.03(-0.71%)
May 11, 2011 3.713 3.713 3.642 3.681 311,132 -0.05(-1.22%)
May 10, 2011 3.726 3.759 3.681 3.726 283,631 +0.02(+0.53%)
May 09, 2011 3.583 3.713 3.583 3.707 457,734 +0.13(+3.64%)
May 06, 2011 3.694 3.707 3.499 3.577 644,414 -0.10(-2.83%)
May 05, 2011 3.617 3.713 3.591 3.681 353,496 +0.03(+0.88%)
May 04, 2011 3.687 3.700 3.629 3.649 230,649 -0.04(-1.21%)
May 03, 2011 3.828 3.853 3.681 3.693 183,562 -0.14(-3.67%)
May 02, 2011 3.783 3.860 3.776 3.834 402,665 +0.06(+1.53%)
Apr 29, 2011 3.815 3.821 3.751 3.777 207,808 -0.03(-0.67%)
Apr 28, 2011 3.725 3.802 3.719 3.802 147,233 +0.08(+2.06%)
Apr 27, 2011 3.757 3.777 3.706 3.725 183,079 -0.03(-0.85%)
Apr 26, 2011 3.668 3.789 3.668 3.757 263,327 +0.11(+2.98%)
Apr 25, 2011 3.642 3.700 3.623 3.649 280,146 +0.04(+1.24%)
Apr 21, 2011 3.706 3.706 3.591 3.604 2,039,031 -0.08(-2.09%)
Apr 20, 2011 3.623 3.681 3.565 3.681 263,758 +0.13(+3.60%)
Apr 19, 2011 3.623 3.681 3.540 3.553 320,788 -0.05(-1.42%)
Apr 18, 2011 3.655 3.700 3.591 3.604 222,504 -0.10(-2.76%)
Apr 15, 2011 3.693 3.713 3.681 3.706 366,646 +0.00(+0.00%)
Apr 14, 2011 3.655 3.719 3.642 3.706 278,649 +0.01(+0.35%)
Apr 13, 2011 3.764 3.777 3.636 3.693 442,144 -0.05(-1.37%)
Apr 12, 2011 3.725 3.809 3.719 3.745 292,311 +0.00(+0.00%)
Apr 11, 2011 3.809 3.841 3.725 3.745 307,719 -0.04(-1.18%)
Apr 08, 2011 3.905 3.917 3.783 3.789 276,735 -0.09(-2.31%)
Apr 07, 2011 3.943 3.956 3.841 3.879 485,812 -0.07(-1.78%)
Apr 06, 2011 3.956 4.007 3.937 3.949 312,748 +0.01(+0.16%)
Apr 05, 2011 3.924 4.013 3.898 3.943 380,015 +0.01(+0.16%)
Apr 04, 2011 3.905 3.949 3.892 3.937 833,830 +0.05(+1.32%)
Apr 01, 2011 3.879 3.969 3.860 3.885 1,044,471 +0.03(+0.66%)
Mar 31, 2011 3.777 3.879 3.757 3.860 516,999 +0.08(+2.20%)
Mar 30, 2011 3.777 3.777 3.777 3.777 244,286 +0.03(+0.68%)
Mar 29, 2011 3.757 3.777 3.725 3.751 258,107 +0.00(+0.00%)
Mar 28, 2011 3.783 3.783 3.719 3.751 276,806 +0.00(+0.00%)
Mar 25, 2011 3.725 3.757 3.700 3.751 176,774 +0.04(+1.03%)
Mar 24, 2011 3.706 3.745 3.674 3.713 227,465 +0.03(+0.69%)
Mar 23, 2011 3.745 3.745 3.649 3.687 318,947 -0.08(-2.04%)
Mar 22, 2011 3.585 3.789 3.585 3.764 310,897 +0.18(+5.00%)
Mar 21, 2011 3.521 3.617 3.521 3.585 933,537 +0.09(+2.56%)
Mar 18, 2011 3.425 3.501 3.412 3.495 2,459,724 +0.09(+2.63%)
Mar 17, 2011 3.425 3.437 3.367 3.405 350,719 +0.03(+0.95%)
Mar 16, 2011 3.431 3.437 3.367 3.373 489,057 -0.07(-2.04%)
Mar 15, 2011 3.431 3.533 3.399 3.444 828,339 -0.09(-2.54%)
Mar 14, 2011 3.553 3.565 3.495 3.533 223,074 -0.05(-1.43%)
Mar 11, 2011 3.649 3.649 3.565 3.585 547,713 -0.06(-1.75%)
Mar 10, 2011 3.661 3.693 3.617 3.649 550,563 -0.06(-1.72%)
Mar 09, 2011 3.770 3.770 3.681 3.713 426,598 -0.06(-1.53%)
Mar 08, 2011 3.700 3.796 3.700 3.770 856,442 +0.06(+1.55%)
Mar 07, 2011 3.815 3.815 3.681 3.713 561,353 -0.10(-2.52%)
Mar 04, 2011 3.853 3.885 3.738 3.809 599,973 -0.04(-1.16%)
Mar 03, 2011 3.911 3.917 3.834 3.853 1,667,628 +0.06(+1.52%)
Mar 02, 2011 3.815 3.873 3.777 3.796 422,922 -0.02(-0.50%)
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.