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 (%)
Sep 27, 2013 3.798 3.827 3.761 3.769 205,825 -0.05(-1.33%)
Sep 26, 2013 3.805 3.849 3.783 3.820 357,893 +0.01(+0.19%)
Sep 25, 2013 3.783 3.842 3.761 3.812 327,617 +0.02(+0.58%)
Sep 24, 2013 3.798 3.842 3.783 3.791 317,004 +0.00(+0.00%)
Sep 23, 2013 3.769 3.827 3.732 3.791 288,792 +0.02(+0.58%)
Sep 20, 2013 3.791 3.791 3.718 3.769 1,392,544 +0.00(+0.00%)
Sep 19, 2013 3.783 3.842 3.754 3.769 474,038 -0.01(-0.38%)
Sep 18, 2013 3.761 3.849 3.703 3.783 1,399,704 +0.03(+0.78%)
Sep 17, 2013 3.740 3.791 3.732 3.754 438,484 +0.00(+0.00%)
Sep 16, 2013 3.820 3.791 3.718 3.754 708,180 +0.01(+0.39%)
Sep 13, 2013 3.747 3.784 3.732 3.740 322,209 +0.00(+0.00%)
Sep 12, 2013 3.711 3.761 3.711 3.740 417,278 +0.01(+0.39%)
Sep 11, 2013 3.718 3.747 3.703 3.725 287,856 +0.00(+0.00%)
Sep 10, 2013 3.725 3.747 3.645 3.725 272,589 +0.01(+0.20%)
Sep 09, 2013 3.667 3.718 3.638 3.718 320,702 +0.07(+2.00%)
Sep 06, 2013 3.616 3.660 3.558 3.645 297,482 +0.06(+1.62%)
Sep 05, 2013 3.609 3.609 3.536 3.587 290,083 -0.01(-0.40%)
Sep 04, 2013 3.558 3.601 3.521 3.601 212,755 +0.05(+1.43%)
Sep 03, 2013 3.601 3.601 3.470 3.551 367,368 +0.00(+0.00%)
Aug 30, 2013 3.601 3.616 3.492 3.551 770,756 -0.07(-1.81%)
Aug 29, 2013 3.580 3.641 3.572 3.616 236,292 +0.02(+0.61%)
Aug 28, 2013 3.660 3.718 3.587 3.594 238,059 -0.05(-1.40%)
Aug 27, 2013 3.703 3.761 3.638 3.645 291,738 -0.09(-2.53%)
Aug 26, 2013 3.747 3.747 3.689 3.740 327,640 -0.01(-0.19%)
Aug 23, 2013 3.689 3.761 3.652 3.747 926,699 +0.08(+2.18%)
Aug 22, 2013 3.616 3.696 3.587 3.667 267,061 +0.06(+1.61%)
Aug 21, 2013 3.609 3.638 3.536 3.609 460,435 -0.02(-0.60%)
Aug 20, 2013 3.514 3.645 3.514 3.631 1,256,651 +0.13(+3.74%)
Aug 19, 2013 3.536 3.543 3.456 3.500 567,225 -0.04(-1.03%)
Aug 16, 2013 3.638 3.660 3.521 3.536 835,944 -0.09(-2.41%)
Aug 15, 2013 3.711 3.718 3.609 3.623 433,579 -0.14(-3.68%)
Aug 14, 2013 3.798 3.798 3.754 3.761 265,354 -0.03(-0.77%)
Aug 13, 2013 3.842 3.849 3.761 3.791 229,218 -0.05(-1.33%)
Aug 12, 2013 3.907 3.936 3.827 3.842 470,986 -0.09(-2.22%)
Aug 09, 2013 3.900 3.987 3.900 3.929 271,818 +0.01(+0.37%)
Aug 08, 2013 3.900 3.922 3.827 3.914 205,025 +0.05(+1.32%)
Aug 07, 2013 3.929 3.929 3.849 3.863 183,810 -0.07(-1.67%)
Aug 06, 2013 3.922 3.958 3.878 3.929 218,592 -0.01(-0.37%)
Aug 05, 2013 3.929 3.958 3.922 3.943 317,113 -0.01(-0.18%)
Aug 02, 2013 3.929 3.994 3.929 3.950 318,106 +0.01(+0.18%)
Aug 01, 2013 4.037 4.037 3.922 3.943 324,033 -0.05(-1.26%)
Jul 31, 2013 4.095 4.095 3.922 3.994 470,583 -0.09(-2.29%)
Jul 30, 2013 4.138 4.210 4.037 4.087 232,785 -0.02(-0.53%)
Jul 29, 2013 4.174 4.181 4.095 4.109 361,149 -0.06(-1.55%)
Jul 26, 2013 4.123 4.224 4.123 4.174 550,748 +0.00(+0.00%)
Jul 25, 2013 4.109 4.199 4.109 4.174 252,133 +0.04(+0.87%)
Jul 24, 2013 4.210 4.210 4.116 4.138 485,549 -0.05(-1.20%)
Jul 23, 2013 4.196 4.232 4.167 4.188 510,032 +0.00(+0.00%)
Jul 22, 2013 4.203 4.260 4.181 4.188 211,652 -0.01(-0.17%)
Jul 19, 2013 4.232 4.253 4.188 4.196 216,406 -0.03(-0.68%)
Jul 18, 2013 4.188 4.260 4.167 4.224 439,478 +0.04(+0.95%)
Jul 17, 2013 4.152 4.224 4.116 4.185 226,936 +0.07(+1.66%)
Jul 16, 2013 4.066 4.138 4.030 4.116 609,660 +0.04(+1.06%)
Jul 15, 2013 4.095 4.138 4.059 4.073 630,677 -0.01(-0.18%)
Jul 12, 2013 4.102 4.123 4.037 4.080 593,903 -0.04(-0.88%)
Jul 11, 2013 4.001 4.123 3.994 4.116 619,699 +0.17(+4.20%)
Jul 10, 2013 3.979 4.015 3.936 3.950 575,634 -0.04(-1.08%)
Jul 09, 2013 3.878 4.015 3.850 3.994 1,078,146 +0.14(+3.75%)
Jul 08, 2013 3.828 3.893 3.828 3.850 480,347 +0.04(+0.95%)
Jul 05, 2013 3.835 3.835 3.727 3.813 302,028 +0.04(+0.95%)
Jul 03, 2013 3.806 3.835 3.770 3.777 245,788 -0.06(-1.50%)
Jul 02, 2013 3.813 3.878 3.799 3.835 538,046 +0.03(+0.76%)
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.