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 29, 2016 6.301 6.388 6.242 6.357 942,116 +0.06(+0.88%)
Jul 28, 2016 6.246 6.309 6.175 6.301 876,351 +0.03(+0.50%)
Jul 27, 2016 6.151 6.285 6.112 6.270 3,509,372 -0.08(-1.25%)
Jul 26, 2016 6.325 6.357 6.301 6.349 192,608 +0.04(+0.63%)
Jul 25, 2016 6.293 6.333 6.254 6.309 143,673 +0.02(+0.25%)
Jul 22, 2016 6.262 6.349 6.198 6.293 199,016 +0.01(+0.13%)
Jul 21, 2016 6.254 6.301 6.183 6.285 215,288 +0.01(+0.13%)
Jul 20, 2016 6.293 6.325 6.262 6.278 173,915 +0.00(+0.00%)
Jul 19, 2016 6.293 6.316 6.222 6.278 150,190 +0.01(+0.13%)
Jul 18, 2016 6.270 6.309 6.222 6.270 205,958 +0.03(+0.51%)
Jul 15, 2016 6.135 6.246 6.104 6.238 315,804 +0.13(+2.20%)
Jul 14, 2016 6.096 6.167 6.080 6.104 250,318 -0.02(-0.26%)
Jul 13, 2016 6.127 6.143 6.056 6.119 297,883 +0.04(+0.65%)
Jul 12, 2016 6.080 6.115 5.993 6.080 268,945 -0.02(-0.39%)
Jul 11, 2016 6.025 6.108 5.969 6.104 247,533 +0.09(+1.45%)
Jul 08, 2016 5.859 6.032 5.819 6.017 493,267 +0.20(+3.40%)
Jul 07, 2016 5.819 5.835 5.748 5.819 440,501 -0.02(-0.41%)
Jul 06, 2016 5.859 5.859 5.756 5.843 621,961 -0.03(-0.54%)
Jul 05, 2016 5.811 5.890 5.803 5.874 269,351 +0.06(+1.09%)
Jul 01, 2016 5.898 5.811 5.811 5.811 183,399 -0.06(-1.08%)
Jun 30, 2016 5.787 5.882 5.740 5.874 383,016 +0.09(+1.64%)
Jun 29, 2016 5.724 5.783 5.716 5.779 274,094 +0.09(+1.67%)
Jun 28, 2016 5.511 5.692 5.432 5.685 512,196 +0.09(+1.70%)
Jun 27, 2016 5.503 5.629 5.503 5.590 323,970 +0.04(+0.71%)
Jun 24, 2016 5.519 5.661 5.463 5.550 560,670 -0.09(-1.68%)
Jun 23, 2016 5.606 5.669 5.606 5.645 213,575 +0.03(+0.56%)
Jun 22, 2016 5.637 5.669 5.582 5.613 274,333 -0.02(-0.28%)
Jun 21, 2016 5.669 5.692 5.613 5.629 229,290 -0.01(-0.14%)
Jun 20, 2016 5.700 5.779 5.629 5.637 239,744 -0.03(-0.56%)
Jun 17, 2016 5.677 5.732 5.629 5.669 698,035 -0.02(-0.28%)
Jun 16, 2016 5.598 5.708 5.566 5.685 255,685 +0.03(+0.56%)
Jun 15, 2016 5.685 5.748 5.653 5.653 311,477 -0.06(-0.97%)
Jun 14, 2016 5.653 5.708 5.621 5.708 222,277 +0.04(+0.70%)
Jun 13, 2016 5.590 5.677 5.574 5.669 213,445 +0.08(+1.41%)
Jun 10, 2016 5.582 5.606 5.538 5.590 145,334 -0.01(-0.14%)
Jun 09, 2016 5.629 5.669 5.582 5.598 157,144 -0.06(-1.12%)
Jun 08, 2016 5.487 5.677 5.487 5.661 177,466 +0.16(+2.87%)
Jun 07, 2016 5.471 5.566 5.471 5.503 121,105 +0.03(+0.58%)
Jun 06, 2016 5.519 5.566 5.424 5.471 224,012 -0.05(-0.86%)
Jun 03, 2016 5.534 5.558 5.479 5.519 160,775 +0.04(+0.72%)
Jun 02, 2016 5.424 5.495 5.392 5.479 192,731 +0.04(+0.73%)
Jun 01, 2016 5.353 5.447 5.337 5.439 238,694 +0.07(+1.33%)
May 31, 2016 5.447 5.447 5.337 5.368 1,453,161 -0.07(-1.31%)
May 27, 2016 5.432 5.439 5.439 5.439 360,601 +0.02(+0.29%)
May 26, 2016 5.337 5.447 5.337 5.424 334,534 +0.06(+1.03%)
May 25, 2016 5.479 5.511 5.353 5.368 520,094 -0.13(-2.44%)
May 24, 2016 5.353 5.550 5.353 5.503 434,574 +0.19(+3.57%)
May 23, 2016 5.313 5.376 5.293 5.313 232,212 -0.01(-0.15%)
May 20, 2016 5.313 5.432 5.250 5.321 507,996 +0.04(+0.75%)
May 19, 2016 5.384 5.384 5.242 5.281 276,866 -0.07(-1.33%)
May 18, 2016 5.376 5.455 5.301 5.353 240,250 -0.06(-1.02%)
May 17, 2016 5.669 5.669 5.353 5.408 419,866 -0.28(-4.87%)
May 16, 2016 5.582 5.716 5.582 5.685 313,854 +0.09(+1.55%)
May 13, 2016 5.495 5.637 5.432 5.598 509,636 +0.09(+1.72%)
May 12, 2016 5.479 5.530 5.432 5.503 239,357 +0.04(+0.72%)
May 11, 2016 5.661 5.661 5.455 5.463 200,566 -0.20(-3.49%)
May 10, 2016 5.732 5.772 5.606 5.661 265,800 +0.17(+3.17%)
May 09, 2016 5.447 5.511 5.416 5.487 169,817 +0.04(+0.73%)
May 06, 2016 5.511 5.582 5.337 5.447 351,399 -0.12(-2.13%)
May 05, 2016 5.574 5.605 5.511 5.566 138,632 -0.04(-0.70%)
May 04, 2016 5.503 5.633 5.487 5.605 283,641 +0.07(+1.28%)
May 03, 2016 5.487 5.582 5.448 5.535 193,109 +0.03(+0.57%)
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.