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

Cross Timbers Royalty Trust (NY: CRT )

13.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 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 (%)
May 30, 2003 7.240 7.409 7.186 7.378 50,989 +0.13(+1.82%)
May 29, 2003 7.252 7.321 7.237 7.246 23,995 +0.02(+0.25%)
May 28, 2003 7.231 7.246 7.201 7.228 25,661 -0.03(-0.45%)
May 27, 2003 7.051 7.261 7.021 7.261 88,648 +0.24(+3.42%)
May 23, 2003 7.081 7.081 6.979 7.021 65,320 -0.09(-1.27%)
May 22, 2003 7.156 7.291 7.099 7.111 61,654 +0.00(+0.00%)
May 21, 2003 7.066 7.171 7.033 7.111 49,656 +0.05(+0.64%)
May 20, 2003 7.063 7.156 6.919 7.066 79,983 +0.08(+1.12%)
May 19, 2003 6.826 7.051 6.796 6.988 58,654 +0.21(+3.05%)
May 16, 2003 6.676 6.826 6.676 6.781 39,991 +0.17(+2.49%)
May 15, 2003 6.595 6.616 6.571 6.616 36,325 +0.02(+0.32%)
May 14, 2003 6.592 6.601 6.571 6.595 28,994 +0.01(+0.14%)
May 13, 2003 6.580 6.601 6.577 6.586 21,995 +0.01(+0.14%)
May 12, 2003 6.541 6.577 6.514 6.577 13,330 +0.05(+0.78%)
May 09, 2003 6.484 6.571 6.373 6.526 117,976 +0.04(+0.65%)
May 08, 2003 6.526 6.541 6.481 6.484 39,991 -0.07(-1.10%)
May 07, 2003 6.421 6.556 6.406 6.556 62,320 +0.12(+1.82%)
May 06, 2003 6.421 6.451 6.370 6.439 43,324 +0.04(+0.56%)
May 05, 2003 6.421 6.451 6.376 6.403 27,327 -0.04(-0.56%)
May 02, 2003 6.406 6.442 6.379 6.439 56,655 +0.00(+0.05%)
May 01, 2003 6.301 6.445 6.301 6.436 61,320 +0.12(+1.90%)
Apr 30, 2003 6.331 6.331 6.271 6.316 33,326 +0.02(+0.24%)
Apr 29, 2003 6.301 6.355 6.301 6.301 31,993 +0.01(+0.24%)
Apr 28, 2003 6.361 6.361 6.286 6.286 25,328 -0.10(-1.50%)
Apr 25, 2003 6.301 6.391 6.301 6.382 27,994 +0.05(+0.81%)
Apr 24, 2003 6.361 6.376 6.316 6.331 28,994 -0.02(-0.38%)
Apr 23, 2003 6.166 6.376 6.166 6.355 42,658 +0.19(+3.02%)
Apr 22, 2003 6.091 6.226 6.076 6.169 50,656 +0.09(+1.48%)
Apr 21, 2003 5.977 6.106 5.977 6.079 42,658 +0.09(+1.55%)
Apr 17, 2003 5.881 5.998 5.881 5.986 33,659 +0.16(+2.78%)
Apr 16, 2003 5.827 5.926 5.824 5.824 15,330 -0.05(-0.82%)
Apr 15, 2003 5.752 5.872 5.752 5.872 11,331 +0.11(+1.93%)
Apr 14, 2003 5.698 5.836 5.698 5.761 19,329 +0.06(+1.11%)
Apr 11, 2003 5.551 5.698 5.551 5.698 9,664 +0.18(+3.21%)
Apr 10, 2003 5.611 5.626 5.521 5.521 19,662 -0.07(-1.23%)
Apr 09, 2003 5.587 5.596 5.491 5.590 31,327 +0.01(+0.16%)
Apr 08, 2003 5.647 5.647 5.581 5.581 1,999 -0.03(-0.53%)
Apr 07, 2003 5.659 5.686 5.491 5.611 38,992 -0.05(-0.85%)
Apr 04, 2003 5.626 5.683 5.626 5.659 7,998 +0.03(+0.59%)
Apr 03, 2003 5.626 5.671 5.605 5.626 31,660 -0.05(-0.95%)
Apr 02, 2003 5.641 5.680 5.614 5.680 33,326 +0.09(+1.66%)
Apr 01, 2003 5.677 5.677 5.587 5.587 19,662 -0.09(-1.64%)
Mar 31, 2003 5.593 5.680 5.581 5.680 10,331 +0.08(+1.50%)
Mar 28, 2003 5.473 5.596 5.473 5.596 9,664 +0.07(+1.25%)
Mar 27, 2003 5.539 5.539 5.521 5.527 6,332 -0.13(-2.33%)
Mar 26, 2003 5.626 5.659 5.551 5.659 41,658 +0.08(+1.51%)
Mar 25, 2003 5.569 5.575 5.455 5.575 48,990 +0.04(+0.65%)
Mar 24, 2003 5.446 5.539 5.401 5.539 30,660 +0.17(+3.13%)
Mar 21, 2003 5.392 5.434 5.317 5.371 93,647 +0.05(+1.02%)
Mar 20, 2003 5.251 5.395 5.236 5.317 194,294 -0.06(-1.17%)
Mar 19, 2003 5.671 5.671 5.311 5.380 178,963 -0.26(-4.53%)
Mar 18, 2003 5.701 5.716 5.611 5.635 21,995 +0.00(+0.00%)
Mar 17, 2003 5.686 5.821 5.584 5.635 62,987 -0.12(-2.14%)
Mar 14, 2003 5.686 5.770 5.656 5.758 18,996 +0.07(+1.16%)
Mar 13, 2003 5.746 5.761 5.626 5.692 43,324 -0.11(-1.96%)
Mar 12, 2003 6.001 6.001 5.764 5.806 30,327 -0.17(-2.76%)
Mar 11, 2003 6.226 6.226 5.971 5.971 62,320 -0.23(-3.63%)
Mar 10, 2003 6.166 6.253 6.151 6.196 17,663 -0.05(-0.72%)
Mar 07, 2003 6.286 6.286 6.124 6.241 22,995 -0.08(-1.19%)
Mar 06, 2003 6.418 6.418 6.301 6.316 12,330 -0.11(-1.64%)
Mar 05, 2003 6.421 6.421 6.361 6.421 10,331 -0.01(-0.09%)
Mar 04, 2003 6.361 6.526 6.325 6.427 59,321 +0.07(+1.04%)
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.