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, 2019 2.655 2.748 2.655 2.748 248,411 +0.07(+2.43%)
Dec 30, 2019 2.627 2.692 2.622 2.683 189,584 +0.05(+1.77%)
Dec 27, 2019 2.608 2.692 2.599 2.636 241,433 +0.06(+2.17%)
Dec 26, 2019 2.562 2.590 2.552 2.580 312,034 +0.03(+1.10%)
Dec 24, 2019 2.618 2.618 2.487 2.552 314,325 -0.04(-1.44%)
Dec 23, 2019 2.664 2.664 2.557 2.590 248,543 -0.07(-2.80%)
Dec 20, 2019 2.590 2.673 2.571 2.664 1,875,216 +0.09(+3.62%)
Dec 19, 2019 2.469 2.599 2.469 2.571 383,007 +0.09(+3.76%)
Dec 18, 2019 2.459 2.501 2.459 2.478 202,623 +0.01(+0.38%)
Dec 17, 2019 2.422 2.515 2.422 2.469 323,644 +0.03(+1.15%)
Dec 16, 2019 2.478 2.496 2.422 2.441 301,436 -0.02(-0.76%)
Dec 13, 2019 2.450 2.478 2.422 2.459 264,943 -0.01(-0.38%)
Dec 12, 2019 2.562 2.599 2.469 2.469 238,458 -0.08(-3.28%)
Dec 11, 2019 2.599 2.608 2.534 2.552 256,937 -0.06(-2.14%)
Dec 10, 2019 2.562 2.618 2.562 2.608 187,602 +0.03(+1.08%)
Dec 09, 2019 2.552 2.618 2.552 2.580 225,413 +0.01(+0.36%)
Dec 06, 2019 2.524 2.618 2.524 2.571 331,608 +0.02(+0.73%)
Dec 05, 2019 2.487 2.590 2.487 2.552 329,447 +0.06(+2.24%)
Dec 04, 2019 2.478 2.562 2.478 2.496 384,465 +0.01(+0.37%)
Dec 03, 2019 2.524 2.524 2.441 2.487 401,767 -0.01(-0.37%)
Dec 02, 2019 2.469 2.515 2.459 2.496 493,352 +0.01(+0.37%)
Nov 29, 2019 2.450 2.496 2.431 2.487 133,652 +0.03(+1.14%)
Nov 27, 2019 2.469 2.496 2.450 2.459 190,334 +0.01(+0.38%)
Nov 26, 2019 2.478 2.497 2.441 2.450 435,197 +0.00(+0.00%)
Nov 25, 2019 2.441 2.469 2.422 2.450 226,888 +0.02(+0.77%)
Nov 22, 2019 2.506 2.506 2.389 2.431 325,811 -0.05(-1.88%)
Nov 21, 2019 2.543 2.543 2.478 2.478 227,772 -0.04(-1.48%)
Nov 20, 2019 2.599 2.621 2.515 2.515 344,336 -0.06(-2.17%)
Nov 19, 2019 2.627 2.636 2.571 2.571 188,350 -0.02(-0.72%)
Nov 18, 2019 2.646 2.664 2.590 2.590 123,962 -0.05(-1.77%)
Nov 15, 2019 2.608 2.646 2.590 2.636 193,125 +0.06(+2.17%)
Nov 14, 2019 2.552 2.590 2.534 2.580 241,828 +0.03(+1.10%)
Nov 13, 2019 2.590 2.618 2.552 2.552 266,801 -0.06(-2.14%)
Nov 12, 2019 2.673 2.711 2.608 2.608 282,842 -0.07(-2.78%)
Nov 11, 2019 2.580 2.715 2.552 2.683 354,961 +0.10(+3.97%)
Nov 08, 2019 2.888 2.888 2.580 2.580 543,735 -0.29(-10.06%)
Nov 07, 2019 2.934 2.944 2.804 2.869 154,659 -0.06(-1.91%)
Nov 06, 2019 3.035 3.044 2.907 2.925 294,825 -0.11(-3.63%)
Nov 05, 2019 3.053 3.067 2.957 3.035 243,223 +0.02(+0.61%)
Nov 04, 2019 3.108 3.116 2.998 3.017 364,610 -0.06(-2.08%)
Nov 01, 2019 3.090 3.136 3.035 3.081 144,832 +0.02(+0.60%)
Oct 31, 2019 3.026 3.099 2.998 3.063 335,825 -0.01(-0.30%)
Oct 30, 2019 3.072 3.081 3.026 3.072 210,110 +0.00(+0.00%)
Oct 29, 2019 3.044 3.081 3.044 3.072 298,231 +0.01(+0.30%)
Oct 28, 2019 3.026 3.072 3.026 3.063 148,471 +0.04(+1.21%)
Oct 25, 2019 3.053 3.081 2.980 3.026 249,531 -0.03(-0.90%)
Oct 24, 2019 3.273 3.274 3.035 3.053 189,881 -0.23(-6.98%)
Oct 23, 2019 3.310 3.383 3.273 3.283 203,618 -0.06(-1.65%)
Oct 22, 2019 3.173 3.370 3.165 3.338 237,758 +0.13(+4.00%)
Oct 21, 2019 3.154 3.246 3.127 3.209 265,830 +0.06(+1.74%)
Oct 18, 2019 3.136 3.209 3.118 3.154 264,363 +0.01(+0.29%)
Oct 17, 2019 3.182 3.209 3.081 3.145 417,340 -0.02(-0.58%)
Oct 16, 2019 3.072 3.246 3.063 3.163 703,925 +0.08(+2.68%)
Oct 15, 2019 3.063 3.228 2.998 3.081 878,866 +0.00(+0.00%)
Oct 14, 2019 2.677 3.220 2.622 3.081 1,097,845 +0.39(+14.29%)
Oct 11, 2019 2.687 2.751 2.659 2.696 278,759 +0.05(+1.73%)
Oct 10, 2019 2.668 2.668 2.613 2.650 217,326 +0.00(+0.00%)
Oct 09, 2019 2.687 2.687 2.622 2.650 165,541 -0.01(-0.34%)
Oct 08, 2019 2.632 2.687 2.604 2.659 265,399 +0.01(+0.35%)
Oct 07, 2019 2.613 2.659 2.577 2.650 238,884 +0.06(+2.12%)
Oct 04, 2019 2.595 2.622 2.549 2.595 187,912 -0.01(-0.35%)
Oct 03, 2019 2.622 2.659 2.540 2.604 318,899 -0.02(-0.70%)
Oct 02, 2019 2.622 2.650 2.604 2.622 380,087 -0.01(-0.35%)
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.