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 )

14.04 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2004 8.862 8.908 8.651 8.654 55,400 -0.18(-2.08%)
May 27, 2004 8.835 8.877 8.835 8.838 34,832 +0.00(+0.00%)
May 26, 2004 9.016 9.025 8.832 8.838 41,467 -0.24(-2.62%)
May 25, 2004 8.923 9.113 8.896 9.076 54,737 +0.17(+1.96%)
May 24, 2004 8.862 8.926 8.862 8.902 39,477 +0.07(+0.82%)
May 21, 2004 8.850 8.877 8.817 8.829 42,130 +0.01(+0.14%)
May 20, 2004 8.862 8.862 8.745 8.817 89,569 +0.14(+1.63%)
May 19, 2004 8.742 8.742 8.666 8.675 74,309 -0.04(-0.42%)
May 18, 2004 8.877 8.953 8.697 8.712 104,829 -0.22(-2.46%)
May 17, 2004 8.998 9.028 8.920 8.932 47,438 -0.08(-0.84%)
May 14, 2004 8.519 9.043 8.519 9.007 92,887 +0.55(+6.49%)
May 13, 2004 8.214 8.458 8.214 8.458 71,324 +0.29(+3.50%)
May 12, 2004 8.139 8.220 8.136 8.172 50,756 +0.09(+1.16%)
May 11, 2004 7.913 8.079 7.913 8.079 59,381 -0.01(-0.11%)
May 10, 2004 8.591 8.621 7.991 8.088 180,134 -0.47(-5.53%)
May 07, 2004 8.531 8.645 8.446 8.561 44,784 +0.10(+1.14%)
May 06, 2004 8.889 8.889 8.440 8.464 115,113 -0.39(-4.39%)
May 05, 2004 8.772 8.883 8.715 8.853 32,842 +0.11(+1.31%)
May 04, 2004 8.612 8.754 8.561 8.739 56,395 +0.19(+2.19%)
May 03, 2004 8.666 8.666 8.470 8.552 45,448 +0.04(+0.42%)
Apr 30, 2004 8.742 8.742 8.501 8.516 60,044 -0.23(-2.59%)
Apr 29, 2004 8.730 8.802 8.691 8.742 18,909 +0.01(+0.07%)
Apr 28, 2004 8.754 8.832 8.730 8.736 37,154 -0.01(-0.07%)
Apr 27, 2004 8.621 8.817 8.621 8.742 80,944 +0.15(+1.75%)
Apr 26, 2004 8.516 8.591 8.510 8.591 27,202 +0.08(+0.88%)
Apr 23, 2004 8.561 8.588 8.501 8.516 18,909 -0.02(-0.18%)
Apr 22, 2004 8.507 8.531 8.455 8.531 20,567 +0.05(+0.64%)
Apr 21, 2004 8.440 8.516 8.440 8.477 23,553 +0.04(+0.43%)
Apr 20, 2004 8.621 8.648 8.398 8.440 78,622 -0.15(-1.75%)
Apr 19, 2004 8.576 8.591 8.501 8.591 57,059 +0.08(+0.96%)
Apr 16, 2004 8.431 8.510 8.350 8.510 36,491 +0.08(+0.93%)
Apr 15, 2004 8.712 8.757 8.431 8.431 82,271 -0.30(-3.45%)
Apr 14, 2004 8.847 8.847 8.703 8.733 47,770 -0.05(-0.62%)
Apr 13, 2004 8.712 8.814 8.688 8.787 66,679 +0.12(+1.39%)
Apr 12, 2004 8.691 8.700 8.561 8.666 52,414 -0.05(-0.59%)
Apr 08, 2004 8.802 8.802 8.688 8.718 30,520 -0.09(-0.99%)
Apr 07, 2004 8.938 8.953 8.802 8.805 59,381 +0.08(+0.90%)
Apr 06, 2004 8.697 8.727 8.627 8.727 31,183 +0.09(+1.05%)
Apr 05, 2004 8.606 8.877 8.591 8.636 41,799 +0.00(+0.00%)
Apr 02, 2004 8.769 8.814 8.636 8.636 62,367 -0.06(-0.66%)
Apr 01, 2004 8.585 8.694 8.555 8.694 77,295 +0.15(+1.73%)
Mar 31, 2004 8.440 8.561 8.380 8.546 71,987 +0.14(+1.61%)
Mar 30, 2004 8.425 8.467 8.398 8.410 51,751 -0.03(-0.36%)
Mar 29, 2004 8.440 8.455 8.326 8.440 26,870 +0.00(+0.00%)
Mar 26, 2004 8.395 8.440 8.329 8.440 35,827 +0.05(+0.54%)
Mar 25, 2004 8.410 8.410 8.356 8.395 38,481 +0.02(+0.18%)
Mar 24, 2004 8.410 8.410 8.320 8.380 36,491 -0.03(-0.36%)
Mar 23, 2004 8.455 8.455 8.326 8.410 48,433 +0.10(+1.16%)
Mar 22, 2004 8.003 8.314 7.934 8.314 86,584 +0.34(+4.27%)
Mar 19, 2004 7.777 7.988 7.777 7.973 78,290 +0.23(+2.96%)
Mar 18, 2004 7.868 7.919 7.702 7.744 90,564 -0.15(-1.95%)
Mar 17, 2004 7.901 7.940 7.856 7.898 41,135 -0.00(-0.04%)
Mar 16, 2004 7.904 7.925 7.856 7.901 32,842 +0.03(+0.34%)
Mar 15, 2004 7.943 7.949 7.871 7.874 65,020 +0.01(+0.08%)
Mar 12, 2004 7.868 7.904 7.810 7.868 38,813 -0.02(-0.31%)
Mar 11, 2004 7.973 7.973 7.795 7.892 63,362 -0.13(-1.58%)
Mar 10, 2004 8.121 8.121 8.018 8.018 49,097 -0.08(-0.97%)
Mar 09, 2004 8.115 8.166 8.079 8.097 35,496 -0.01(-0.11%)
Mar 08, 2004 8.061 8.106 8.021 8.106 57,722 +0.04(+0.52%)
Mar 05, 2004 8.076 8.079 7.928 8.064 60,044 +0.03(+0.41%)
Mar 04, 2004 8.124 8.136 8.030 8.030 54,737 -0.05(-0.60%)
Mar 03, 2004 8.048 8.139 8.048 8.079 69,001 -0.04(-0.52%)
Mar 02, 2004 8.184 8.290 8.106 8.121 70,992 -0.02(-0.22%)
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.