Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

11.39 -1.06 (-8.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 30, 2009 10.05 10.29 9.899 9.956 0 +0.35(+3.69%)
Jan 29, 2009 9.515 9.701 9.140 9.602 20,095 +0.26(+2.81%)
Jan 28, 2009 9.338 9.452 9.065 9.339 33,686 +0.06(+0.63%)
Jan 27, 2009 9.671 9.671 9.206 9.281 33,266 -0.00(-0.03%)
Jan 26, 2009 9.392 9.752 9.284 9.284 145,617 -0.17(-1.81%)
Jan 23, 2009 9.005 9.602 9.002 9.455 67,099 +0.31(+3.38%)
Jan 22, 2009 9.077 9.359 8.777 9.146 33,739 -0.08(-0.85%)
Jan 21, 2009 8.654 9.224 8.573 9.224 89,628 +0.40(+4.56%)
Jan 20, 2009 9.002 9.002 8.649 8.822 61,957 -0.13(-1.44%)
Jan 16, 2009 9.476 9.476 8.903 8.951 85,012 -0.05(-0.57%)
Jan 15, 2009 9.032 9.119 8.498 9.002 75,008 -0.16(-1.77%)
Jan 14, 2009 9.212 9.392 9.008 9.164 51,872 -0.12(-1.29%)
Jan 13, 2009 9.470 9.497 9.230 9.284 18,332 -0.08(-0.87%)
Jan 12, 2009 9.380 9.782 9.227 9.365 58,894 -0.09(-0.95%)
Jan 09, 2009 9.902 9.968 9.455 9.455 35,409 -0.28(-2.90%)
Jan 08, 2009 9.602 9.824 9.447 9.737 78,340 +0.08(+0.78%)
Jan 07, 2009 9.827 10.04 9.530 9.662 63,763 -0.08(-0.80%)
Jan 06, 2009 9.578 10.02 9.407 9.740 71,475 +0.35(+3.71%)
Jan 05, 2009 8.855 9.572 8.855 9.392 102,056 +0.50(+5.64%)
Jan 02, 2009 8.507 9.014 8.357 8.891 0 +0.53(+6.39%)
Jan 01, 2009 8.402 8.507 8.192 8.357 0 +0.00(+0.00%)
Dec 31, 2008 8.402 8.507 8.192 8.357 77,334 -0.05(-0.54%)
Dec 30, 2008 8.336 8.714 8.252 8.402 42,884 -0.02(-0.18%)
Dec 29, 2008 8.447 8.447 7.901 8.417 81,453 -0.09(-1.06%)
Dec 26, 2008 8.474 8.672 8.345 8.507 0 +0.18(+2.16%)
Dec 24, 2008 8.327 8.477 8.165 8.327 20,579 -0.05(-0.54%)
Dec 23, 2008 8.132 8.501 7.877 8.372 56,605 +0.14(+1.64%)
Dec 22, 2008 8.111 8.309 7.802 8.237 61,944 +0.17(+2.16%)
Dec 19, 2008 8.477 8.660 8.063 8.063 76,357 -0.49(-5.72%)
Dec 18, 2008 9.278 9.278 8.420 8.552 89,361 -0.35(-3.98%)
Dec 17, 2008 9.068 9.068 8.765 8.906 72,631 +0.07(+0.78%)
Dec 16, 2008 8.882 8.882 8.651 8.837 66,503 +0.02(+0.17%)
Dec 15, 2008 8.927 9.152 8.591 8.822 125,871 +0.27(+3.16%)
Dec 12, 2008 7.907 8.894 7.907 8.552 0 +0.45(+5.56%)
Dec 11, 2008 8.069 8.717 7.889 8.102 176,187 +0.14(+1.69%)
Dec 10, 2008 7.862 8.078 7.727 7.967 83,933 +0.06(+0.75%)
Dec 09, 2008 7.661 8.039 7.557 7.907 118,229 +0.33(+4.36%)
Dec 08, 2008 7.472 7.742 7.328 7.577 70,122 +0.46(+6.41%)
Dec 05, 2008 7.276 7.276 6.457 7.120 0 -0.16(-2.14%)
Dec 04, 2008 7.321 7.661 7.213 7.276 183,962 -0.02(-0.25%)
Dec 03, 2008 7.321 7.493 7.276 7.294 145,020 -0.20(-2.68%)
Dec 02, 2008 8.135 8.135 7.426 7.496 194,004 -0.47(-5.95%)
Dec 01, 2008 8.405 8.729 7.970 7.970 137,888 -0.66(-7.63%)
Nov 28, 2008 8.771 8.981 8.552 8.628 93,261 -0.03(-0.36%)
Nov 26, 2008 8.711 8.894 8.612 8.660 435,072 -0.04(-0.48%)
Nov 25, 2008 9.035 9.302 8.582 8.702 369,372 -0.67(-7.11%)
Nov 24, 2008 9.305 9.716 9.263 9.368 243,460 +0.19(+2.03%)
Nov 21, 2008 9.755 10.46 8.927 9.182 236,142 -0.50(-5.12%)
Nov 20, 2008 11.70 11.70 9.119 9.677 156,455 -2.17(-18.33%)
Nov 19, 2008 12.36 12.51 11.71 11.85 101,526 -0.73(-5.80%)
Nov 18, 2008 12.35 12.60 12.26 12.58 37,812 +0.52(+4.28%)
Nov 17, 2008 11.97 12.30 11.58 12.06 56,981 -0.09(-0.74%)
Nov 14, 2008 12.39 12.60 12.15 12.15 0 -0.74(-5.70%)
Nov 13, 2008 12.00 12.89 11.21 12.89 174,404 +0.59(+4.78%)
Nov 12, 2008 12.75 12.75 12.00 12.30 90,931 -0.45(-3.55%)
Nov 11, 2008 13.27 13.40 12.16 12.75 78,064 -0.71(-5.26%)
Nov 10, 2008 13.16 14.18 13.16 13.46 62,943 +0.36(+2.75%)
Nov 07, 2008 12.85 13.47 12.17 13.10 130,097 +0.20(+1.53%)
Nov 06, 2008 13.95 13.95 12.07 12.90 108,691 -1.20(-8.49%)
Nov 05, 2008 14.55 14.67 13.98 14.10 45,967 -0.38(-2.61%)
Nov 04, 2008 13.81 14.48 13.70 14.48 106,425 +0.85(+6.23%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.