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 (%)
Jun 28, 2013 3.785 3.799 3.727 3.734 1,593,217 -0.05(-1.33%)
Jun 27, 2013 3.756 3.813 3.720 3.785 642,180 +0.05(+1.35%)
Jun 26, 2013 3.777 3.806 3.705 3.734 270,089 -0.01(-0.38%)
Jun 25, 2013 3.749 3.785 3.677 3.749 505,368 +0.04(+0.97%)
Jun 24, 2013 3.806 3.806 3.698 3.713 693,833 -0.14(-3.74%)
Jun 21, 2013 3.842 3.870 3.727 3.857 810,228 +0.02(+0.56%)
Jun 20, 2013 3.929 3.936 3.763 3.835 687,233 -0.16(-3.97%)
Jun 19, 2013 4.188 4.188 3.987 3.994 331,926 -0.19(-4.48%)
Jun 18, 2013 4.131 4.210 4.073 4.181 853,695 +0.06(+1.58%)
Jun 17, 2013 4.008 4.131 3.994 4.116 449,696 +0.15(+3.82%)
Jun 14, 2013 3.965 4.023 3.929 3.965 426,186 -0.01(-0.18%)
Jun 13, 2013 3.878 4.001 3.857 3.972 230,317 +0.11(+2.80%)
Jun 12, 2013 3.965 3.987 3.857 3.864 337,672 -0.06(-1.65%)
Jun 11, 2013 3.994 4.030 3.922 3.929 331,692 -0.11(-2.68%)
Jun 10, 2013 4.073 4.109 4.001 4.037 432,637 -0.03(-0.71%)
Jun 07, 2013 4.196 4.217 4.030 4.066 591,444 -0.10(-2.42%)
Jun 06, 2013 4.109 4.174 4.095 4.167 215,552 +0.06(+1.40%)
Jun 05, 2013 4.174 4.224 4.109 4.109 195,468 -0.09(-2.23%)
Jun 04, 2013 4.232 4.268 4.192 4.203 560,936 -0.01(-0.17%)
Jun 03, 2013 4.167 4.246 4.116 4.210 553,428 +0.06(+1.57%)
May 31, 2013 4.311 4.347 4.145 4.145 1,424,394 -0.16(-3.68%)
May 30, 2013 4.361 4.383 4.260 4.304 434,819 -0.05(-1.16%)
May 29, 2013 4.462 4.491 4.325 4.354 380,041 -0.15(-3.36%)
May 28, 2013 4.614 4.635 4.506 4.506 471,536 -0.04(-0.95%)
May 24, 2013 4.513 4.563 4.448 4.549 310,555 +0.03(+0.64%)
May 23, 2013 4.462 4.534 4.390 4.520 467,065 +0.01(+0.16%)
May 22, 2013 4.693 4.758 4.491 4.513 623,901 -0.18(-3.84%)
May 21, 2013 4.707 4.736 4.686 4.693 724,674 +0.00(+0.00%)
May 20, 2013 4.693 4.743 4.671 4.693 727,189 -0.03(-0.61%)
May 17, 2013 4.643 4.751 4.643 4.722 563,799 +0.12(+2.50%)
May 16, 2013 4.707 4.779 4.585 4.606 699,187 -0.10(-2.14%)
May 15, 2013 4.700 4.787 4.664 4.707 1,061,374 +0.09(+2.03%)
May 13, 2013 4.628 4.635 4.614 4.614 344,251 -0.01(-0.31%)
May 10, 2013 4.650 4.650 4.578 4.628 196,468 +0.00(+0.00%)
May 09, 2013 4.621 4.657 4.585 4.628 175,885 -0.01(-0.31%)
May 08, 2013 4.606 4.657 4.527 4.643 220,328 +0.01(+0.31%)
May 07, 2013 4.635 4.642 4.592 4.628 260,372 +0.01(+0.31%)
May 06, 2013 4.607 4.657 4.571 4.614 353,938 +0.01(+0.16%)
May 03, 2013 4.621 4.642 4.599 4.607 234,507 +0.02(+0.47%)
May 02, 2013 4.528 4.599 4.485 4.585 194,459 +0.10(+2.23%)
May 01, 2013 4.585 4.592 4.456 4.485 568,532 -0.10(-2.18%)
Apr 30, 2013 4.564 4.650 4.535 4.585 943,906 +0.05(+1.10%)
Apr 29, 2013 4.514 4.549 4.492 4.535 128,714 +0.05(+1.12%)
Apr 26, 2013 4.506 4.506 4.464 4.485 169,643 -0.02(-0.48%)
Apr 25, 2013 4.442 4.564 4.414 4.506 317,838 +0.06(+1.45%)
Apr 24, 2013 4.456 4.492 4.421 4.442 388,434 +0.00(+0.00%)
Apr 23, 2013 4.428 4.485 4.356 4.442 478,160 +0.06(+1.31%)
Apr 22, 2013 4.421 4.442 4.299 4.385 489,338 +0.00(+0.00%)
Apr 19, 2013 4.363 4.428 4.342 4.385 703,914 +0.03(+0.66%)
Apr 18, 2013 4.263 4.363 4.235 4.356 615,809 +0.11(+2.53%)
Apr 17, 2013 4.371 4.385 4.199 4.249 314,913 -0.15(-3.41%)
Apr 16, 2013 4.306 4.421 4.299 4.399 274,296 +0.12(+2.84%)
Apr 15, 2013 4.449 4.471 4.270 4.278 362,519 -0.19(-4.17%)
Apr 12, 2013 4.542 4.578 4.456 4.464 460,100 -0.10(-2.19%)
Apr 11, 2013 4.521 4.578 4.514 4.564 295,411 +0.05(+1.11%)
Apr 10, 2013 4.549 4.585 4.492 4.514 455,428 -0.01(-0.32%)
Apr 09, 2013 4.542 4.607 4.506 4.528 328,402 +0.00(+0.00%)
Apr 08, 2013 4.599 4.605 4.514 4.528 377,355 -0.05(-1.09%)
Apr 05, 2013 4.363 4.614 4.363 4.578 789,247 +0.16(+3.56%)
Apr 04, 2013 4.385 4.428 4.356 4.421 178,188 +0.07(+1.64%)
Apr 03, 2013 4.414 4.428 4.349 4.349 843,603 -0.04(-0.98%)
Apr 02, 2013 4.399 4.456 4.385 4.392 625,403 +0.03(+0.66%)
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.