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 (%)
Dec 31, 2014 5.600 5.562 5.562 5.562 519,154 -0.03(-0.54%)
Dec 30, 2014 5.524 5.623 5.524 5.592 238,233 +0.06(+1.10%)
Dec 29, 2014 5.464 5.543 5.464 5.532 208,014 +0.08(+1.53%)
Dec 26, 2014 5.418 5.471 5.418 5.448 168,899 +0.05(+0.98%)
Dec 24, 2014 5.418 5.395 5.395 5.395 148,725 -0.04(-0.70%)
Dec 23, 2014 5.380 5.433 5.304 5.433 541,991 +0.09(+1.70%)
Dec 22, 2014 5.213 5.350 5.213 5.342 288,818 +0.13(+2.47%)
Dec 19, 2014 5.168 5.251 5.168 5.213 1,688,533 +0.03(+0.58%)
Dec 18, 2014 5.229 5.259 5.176 5.183 368,875 -0.02(-0.29%)
Dec 17, 2014 5.115 5.259 5.107 5.198 535,092 +0.09(+1.78%)
Dec 16, 2014 5.085 5.191 5.077 5.107 553,383 +0.03(+0.60%)
Dec 15, 2014 5.229 5.229 5.077 5.077 428,364 -0.11(-2.19%)
Dec 12, 2014 5.191 5.267 5.191 5.191 362,481 -0.05(-0.87%)
Dec 11, 2014 5.236 5.274 5.213 5.236 378,123 +0.02(+0.29%)
Dec 10, 2014 5.221 5.251 5.202 5.221 515,518 -0.01(-0.14%)
Dec 09, 2014 5.130 5.289 5.123 5.229 454,262 +0.05(+1.03%)
Dec 08, 2014 5.168 5.229 5.164 5.176 334,568 +0.01(+0.15%)
Dec 05, 2014 5.183 5.221 5.138 5.168 293,454 -0.02(-0.44%)
Dec 04, 2014 5.213 5.240 5.153 5.191 316,455 -0.02(-0.44%)
Dec 03, 2014 5.244 5.259 5.198 5.213 340,700 -0.03(-0.58%)
Dec 02, 2014 5.176 5.244 5.153 5.244 338,721 +0.09(+1.76%)
Dec 01, 2014 5.130 5.221 5.130 5.153 416,736 +0.01(+0.15%)
Nov 28, 2014 5.145 5.244 5.138 5.145 173,766 +0.02(+0.30%)
Nov 26, 2014 5.062 5.130 5.130 5.130 267,099 +0.08(+1.50%)
Nov 25, 2014 5.062 5.115 5.054 5.054 395,031 -0.01(-0.15%)
Nov 24, 2014 5.054 5.092 5.054 5.062 261,441 +0.03(+0.60%)
Nov 21, 2014 5.138 5.138 5.032 5.032 209,184 -0.05(-0.90%)
Nov 20, 2014 4.986 5.077 4.986 5.077 261,807 +0.06(+1.21%)
Nov 19, 2014 5.085 5.092 5.009 5.016 223,192 -0.06(-1.19%)
Nov 18, 2014 5.085 5.109 5.054 5.077 352,371 +0.00(+0.00%)
Nov 17, 2014 5.032 5.107 5.032 5.077 157,703 +0.03(+0.60%)
Nov 14, 2014 5.153 5.160 5.039 5.047 292,543 -0.10(-1.91%)
Nov 13, 2014 5.153 5.191 5.145 5.145 134,726 -0.01(-0.15%)
Nov 12, 2014 5.153 5.160 5.100 5.153 258,987 -0.01(-0.15%)
Nov 11, 2014 5.221 5.229 5.153 5.160 311,862 -0.07(-1.30%)
Nov 10, 2014 5.176 5.229 5.138 5.229 416,326 +0.06(+1.17%)
Nov 07, 2014 5.130 5.176 5.062 5.168 488,572 +0.05(+0.89%)
Nov 06, 2014 5.153 5.206 5.077 5.123 460,572 -0.05(-0.88%)
Nov 05, 2014 5.138 5.191 5.108 5.168 297,947 +0.05(+0.88%)
Nov 04, 2014 5.123 5.198 5.100 5.123 576,173 -0.02(-0.29%)
Nov 03, 2014 5.183 5.213 5.138 5.138 786,243 -0.04(-0.73%)
Oct 31, 2014 5.153 5.183 5.040 5.176 520,196 +0.12(+2.38%)
Oct 30, 2014 5.010 5.063 4.980 5.055 328,416 +0.03(+0.60%)
Oct 29, 2014 5.055 5.055 4.965 5.025 230,275 +0.01(+0.15%)
Oct 28, 2014 4.890 5.025 4.890 5.018 508,789 +0.08(+1.52%)
Oct 27, 2014 4.890 4.950 4.920 4.942 242,624 +0.02(+0.46%)
Oct 24, 2014 4.912 4.950 4.860 4.920 206,342 +0.02(+0.46%)
Oct 23, 2014 4.852 4.920 4.825 4.897 342,068 +0.07(+1.40%)
Oct 22, 2014 4.799 4.860 4.799 4.829 169,843 +0.03(+0.63%)
Oct 21, 2014 4.792 4.814 4.754 4.799 193,801 +0.01(+0.16%)
Oct 20, 2014 4.664 4.792 4.664 4.792 384,446 +0.11(+2.25%)
Oct 17, 2014 4.777 4.777 4.664 4.687 326,672 -0.05(-0.95%)
Oct 16, 2014 4.634 4.777 4.626 4.732 374,163 +0.03(+0.64%)
Oct 15, 2014 4.649 4.777 4.626 4.702 507,177 +0.02(+0.32%)
Oct 14, 2014 4.634 4.732 4.634 4.687 313,607 +0.08(+1.80%)
Oct 13, 2014 4.551 4.664 4.551 4.604 273,157 +0.05(+0.99%)
Oct 10, 2014 4.544 4.641 4.544 4.559 237,736 -0.01(-0.16%)
Oct 09, 2014 4.604 4.634 4.559 4.566 309,358 -0.04(-0.82%)
Oct 08, 2014 4.423 4.623 4.423 4.604 467,220 +0.17(+3.90%)
Oct 07, 2014 4.453 4.498 4.423 4.431 304,831 -0.05(-1.01%)
Oct 06, 2014 4.491 4.529 4.468 4.476 219,846 -0.02(-0.34%)
Oct 03, 2014 4.529 4.536 4.453 4.491 180,828 +0.02(+0.34%)
Oct 02, 2014 4.461 4.506 4.423 4.476 201,427 +0.02(+0.51%)
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.