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 )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2009 7.433 7.968 7.245 7.928 88,420 +0.57(+7.78%)
May 28, 2009 7.130 7.361 7.031 7.355 42,159 +0.29(+4.03%)
May 27, 2009 7.070 7.217 6.830 7.070 54,914 +0.00(+0.00%)
May 26, 2009 6.875 7.070 6.821 7.070 69,367 +0.24(+3.52%)
May 22, 2009 6.992 7.190 6.758 6.830 43,438 -0.16(-2.28%)
May 21, 2009 7.028 7.145 6.818 6.989 47,665 -0.11(-1.61%)
May 20, 2009 6.770 7.189 6.770 7.103 47,172 +0.35(+5.20%)
May 19, 2009 6.755 6.896 6.611 6.752 78,677 +0.14(+2.18%)
May 18, 2009 6.713 7.012 6.545 6.608 75,016 -0.05(-0.81%)
May 15, 2009 7.127 7.259 6.644 6.662 51,020 -0.42(-5.97%)
May 14, 2009 6.869 7.200 6.518 7.085 88,133 +0.02(+0.34%)
May 13, 2009 7.250 7.250 6.905 7.061 48,928 -0.29(-3.96%)
May 12, 2009 7.508 7.705 7.157 7.352 49,747 -0.11(-1.49%)
May 11, 2009 7.631 7.643 7.451 7.463 52,562 -0.07(-0.92%)
May 08, 2009 7.382 7.583 7.019 7.532 102,403 +0.32(+4.50%)
May 07, 2009 7.139 7.313 6.911 7.208 96,904 +0.29(+4.12%)
May 06, 2009 6.608 6.923 6.608 6.923 97,173 +0.36(+5.54%)
May 05, 2009 6.740 6.803 6.518 6.560 48,192 -0.21(-3.06%)
May 04, 2009 6.515 6.842 6.503 6.767 75,506 +0.21(+3.20%)
May 01, 2009 6.028 6.560 6.004 6.557 97,600 +0.51(+8.45%)
Apr 30, 2009 6.190 6.262 5.941 6.046 65,233 -0.06(-1.03%)
Apr 29, 2009 5.989 6.274 5.959 6.109 53,964 +0.15(+2.50%)
Apr 28, 2009 5.801 6.181 5.801 5.960 66,116 +0.11(+1.92%)
Apr 27, 2009 5.926 5.926 5.815 5.848 18,523 -0.08(-1.32%)
Apr 24, 2009 5.863 5.926 5.779 5.926 23,593 +0.11(+1.96%)
Apr 23, 2009 5.992 5.992 5.706 5.812 81,338 -0.13(-2.12%)
Apr 22, 2009 5.884 5.989 5.794 5.938 24,236 +0.03(+0.51%)
Apr 21, 2009 5.695 5.923 5.695 5.908 67,022 +0.12(+2.02%)
Apr 20, 2009 5.932 5.932 5.704 5.791 81,688 -0.21(-3.55%)
Apr 17, 2009 5.932 6.004 5.746 6.004 126,426 +0.05(+0.91%)
Apr 16, 2009 5.764 5.992 5.764 5.950 57,408 +0.19(+3.23%)
Apr 15, 2009 5.881 5.881 5.644 5.764 72,581 -0.05(-0.93%)
Apr 14, 2009 5.854 5.863 5.560 5.818 120,470 -0.07(-1.22%)
Apr 13, 2009 5.704 5.941 5.695 5.890 43,532 +0.16(+2.72%)
Apr 09, 2009 5.659 5.797 5.659 5.734 75,605 +0.13(+2.25%)
Apr 08, 2009 5.608 5.668 5.368 5.608 64,187 +0.13(+2.41%)
Apr 07, 2009 5.830 5.830 5.433 5.476 134,493 -0.50(-8.43%)
Apr 06, 2009 6.097 6.097 5.776 5.980 55,580 -0.05(-0.90%)
Apr 03, 2009 5.704 6.034 5.554 6.034 105,657 +0.39(+6.92%)
Apr 02, 2009 5.527 5.644 5.350 5.644 99,831 +0.34(+6.51%)
Apr 01, 2009 5.344 5.398 5.188 5.299 91,424 -0.16(-2.96%)
Mar 31, 2009 5.380 5.494 5.248 5.461 77,527 +0.22(+4.24%)
Mar 30, 2009 5.509 5.509 5.047 5.239 110,547 -0.74(-12.31%)
Mar 26, 2009 6.253 6.419 5.914 5.974 172,056 -0.14(-2.22%)
Mar 25, 2009 5.899 6.157 5.800 6.110 112,869 +0.19(+3.26%)
Mar 24, 2009 5.923 6.079 5.854 5.917 673,245 -0.20(-3.24%)
Mar 23, 2009 6.004 6.127 5.993 6.115 149,413 +0.61(+11.13%)
Mar 20, 2009 5.698 5.753 5.475 5.503 87,460 -0.06(-1.03%)
Mar 19, 2009 5.167 5.617 5.167 5.560 66,146 +0.40(+7.67%)
Mar 18, 2009 5.227 5.315 4.972 5.164 64,217 -0.06(-1.15%)
Mar 17, 2009 5.698 5.698 5.122 5.224 94,312 -0.11(-2.04%)
Mar 16, 2009 5.524 5.524 5.131 5.332 122,655 +0.18(+3.45%)
Mar 13, 2009 5.275 5.386 5.098 5.155 0 -0.01(-0.12%)
Mar 12, 2009 4.939 5.332 4.827 5.161 1,586,845 +0.27(+5.46%)
Mar 11, 2009 4.875 4.942 4.803 4.894 198,204 +0.02(+0.43%)
Mar 10, 2009 4.933 5.186 4.464 4.872 204,557 +0.34(+7.55%)
Mar 09, 2009 4.260 4.595 4.260 4.530 78,380 +0.22(+5.08%)
Mar 06, 2009 4.428 4.608 4.179 4.311 0 -0.11(-2.41%)
Mar 05, 2009 4.872 4.963 4.362 4.418 131,495 -0.45(-9.33%)
Mar 04, 2009 4.518 4.878 4.518 4.872 110,274 +0.41(+9.07%)
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.