Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tremont Mortgage Trust (NQ: TRMT )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 6.251 6.251 6.172 6.179 1,353 -0.09(-1.48%)
Jan 30, 2019 6.151 6.286 6.151 6.272 43,313 -0.05(-0.79%)
Jan 29, 2019 6.122 6.429 6.115 6.322 90,141 +0.21(+3.39%)
Jan 28, 2019 6.258 6.258 6.072 6.115 46,986 -0.24(-3.82%)
Jan 25, 2019 6.408 6.429 6.358 6.358 7,839 +0.07(+1.14%)
Jan 24, 2019 6.173 6.350 6.173 6.286 28,970 +0.22(+3.60%)
Jan 23, 2019 6.244 6.244 6.046 6.068 31,009 -0.11(-1.83%)
Jan 22, 2019 6.350 6.350 6.180 6.180 16,590 -0.17(-2.67%)
Jan 18, 2019 6.540 6.561 6.350 6.350 19,276 -0.01(-0.11%)
Jan 17, 2019 6.590 6.696 6.357 6.357 4,589 -0.16(-2.38%)
Jan 16, 2019 6.660 6.830 6.512 6.512 14,533 -0.25(-3.75%)
Jan 15, 2019 6.688 6.766 6.688 6.766 2,279 +0.02(+0.31%)
Jan 14, 2019 6.745 6.745 6.745 6.745 371 +0.06(+0.95%)
Jan 11, 2019 6.703 6.703 6.681 6.681 1,275 -0.05(-0.73%)
Jan 10, 2019 6.724 6.731 6.724 6.731 388 +0.13(+2.03%)
Jan 09, 2019 6.597 6.646 6.561 6.597 11,564 +0.04(+0.54%)
Jan 08, 2019 6.569 6.569 6.561 6.561 5,337 -0.03(-0.48%)
Jan 07, 2019 6.639 6.879 6.505 6.593 15,415 +0.10(+1.47%)
Jan 04, 2019 6.329 6.604 6.329 6.498 7,370 +0.14(+2.22%)
Jan 03, 2019 6.279 6.519 6.279 6.357 10,042 -0.03(-0.44%)
Jan 02, 2019 6.385 6.569 6.350 6.385 21,824 +0.00(+0.00%)
Dec 31, 2018 6.385 6.830 6.385 6.385 30,331 -0.11(-1.63%)
Dec 28, 2018 6.364 6.604 6.350 6.491 24,378 +0.01(+0.11%)
Dec 27, 2018 6.703 6.706 6.420 6.484 6,383 -0.36(-5.26%)
Dec 26, 2018 6.032 6.985 5.926 6.844 24,164 +0.52(+8.26%)
Dec 24, 2018 6.068 6.745 6.068 6.322 42,804 +0.40(+6.67%)
Dec 21, 2018 5.941 6.216 5.863 5.926 79,939 -0.04(-0.60%)
Dec 20, 2018 6.279 6.448 5.690 5.962 36,499 -0.49(-7.54%)
Dec 19, 2018 6.484 6.484 5.919 6.449 26,156 -0.01(-0.22%)
Dec 18, 2018 6.769 6.769 6.364 6.463 30,568 -0.38(-5.57%)
Dec 17, 2018 7.013 7.020 6.844 6.844 29,428 -0.20(-2.81%)
Dec 14, 2018 7.013 7.041 7.013 7.041 4,960 +0.03(+0.40%)
Dec 13, 2018 7.020 7.020 7.002 7.013 19,169 -0.02(-0.29%)
Dec 12, 2018 7.055 7.056 6.992 7.033 17,952 -0.04(-0.61%)
Dec 11, 2018 7.062 7.112 6.957 7.076 9,234 +0.01(+0.20%)
Dec 10, 2018 7.091 7.091 7.062 7.062 5,261 -0.08(-1.18%)
Dec 07, 2018 7.091 7.147 7.069 7.147 10,771 +0.02(+0.30%)
Dec 06, 2018 7.161 7.239 7.069 7.126 23,623 -0.11(-1.56%)
Dec 04, 2018 7.232 7.331 7.232 7.239 8,645 -0.13(-1.82%)
Dec 03, 2018 7.486 7.486 7.267 7.373 5,728 +0.23(+3.26%)
Nov 30, 2018 7.161 7.246 7.140 7.140 4,110 -0.04(-0.59%)
Nov 29, 2018 7.160 7.182 7.157 7.182 11,864 +0.01(+0.10%)
Nov 28, 2018 7.175 7.175 7.154 7.175 13,231 +0.01(+0.20%)
Nov 27, 2018 7.225 7.225 7.161 7.161 20,333 -0.07(-0.98%)
Nov 26, 2018 7.475 7.475 7.225 7.232 23,200 -0.18(-2.38%)
Nov 23, 2018 7.295 7.500 7.295 7.408 7,370 +0.00(+0.00%)
Nov 21, 2018 7.408 7.408 7.408 0 -0.02(-0.28%)
Nov 20, 2018 7.464 7.464 7.302 7.429 12,203 +0.12(+1.64%)
Nov 19, 2018 7.302 7.450 7.302 7.309 1,746 -0.13(-1.80%)
Nov 16, 2018 7.355 7.527 7.302 7.443 3,401 -0.23(-3.03%)
Nov 15, 2018 7.528 7.676 7.338 7.676 3,825 +0.12(+1.59%)
Nov 14, 2018 7.556 7.556 7.556 7.556 178 -0.03(-0.37%)
Nov 13, 2018 7.645 7.645 7.401 7.585 24,622 +0.34(+4.67%)
Nov 12, 2018 7.881 8.008 7.246 7.246 62,111 -0.91(-11.12%)
Nov 09, 2018 8.431 8.431 8.152 8.152 3,118 -0.14(-1.66%)
Nov 08, 2018 7.867 8.290 7.867 8.290 4,019 -0.11(-1.26%)
Nov 07, 2018 8.396 8.396 8.396 8.396 155 +0.06(+0.68%)
Nov 06, 2018 8.085 8.375 8.043 8.339 6,803 +0.14(+1.68%)
Nov 05, 2018 8.149 8.272 8.096 8.202 10,363 -0.09(-1.06%)
Nov 02, 2018 8.036 8.378 8.015 8.290 34,158 +0.32(+3.98%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.