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 (%)
Oct 30, 2020 2.369 2.428 2.345 2.394 25,800 -0.02(-0.69%)
Oct 29, 2020 2.385 2.429 2.311 2.411 14,679 +0.06(+2.49%)
Oct 28, 2020 2.369 2.373 2.302 2.353 88,414 -0.04(-1.75%)
Oct 27, 2020 2.420 2.420 2.378 2.394 31,575 +0.00(+0.00%)
Oct 26, 2020 2.353 2.411 2.353 2.394 78,178 -0.02(-0.69%)
Oct 23, 2020 2.353 2.420 2.353 2.411 31,294 +0.02(+0.70%)
Oct 22, 2020 2.369 2.494 2.336 2.394 38,453 +0.06(+2.50%)
Oct 21, 2020 2.378 2.378 2.336 2.336 9,747 -0.02(-0.79%)
Oct 20, 2020 2.332 2.378 2.328 2.355 11,822 +0.04(+1.88%)
Oct 19, 2020 2.378 2.411 2.311 2.311 40,886 -0.09(-3.60%)
Oct 16, 2020 2.378 2.478 2.378 2.397 29,366 -0.00(-0.02%)
Oct 15, 2020 2.344 2.478 2.336 2.398 27,827 +0.04(+1.91%)
Oct 14, 2020 2.432 2.757 2.303 2.353 208,299 -0.13(-5.37%)
Oct 13, 2020 2.453 2.486 2.453 2.486 17,465 +0.01(+0.34%)
Oct 12, 2020 2.419 2.486 2.415 2.478 34,116 +0.08(+3.12%)
Oct 09, 2020 2.394 2.486 2.394 2.403 25,291 -0.02(-0.69%)
Oct 08, 2020 2.436 2.494 2.399 2.419 19,676 +0.03(+1.05%)
Oct 07, 2020 2.369 2.411 2.361 2.394 17,023 +0.04(+1.77%)
Oct 06, 2020 2.386 2.428 2.336 2.353 18,136 +0.00(+0.00%)
Oct 05, 2020 2.411 2.436 2.344 2.353 22,849 +0.01(+0.36%)
Oct 02, 2020 2.336 2.461 2.336 2.344 24,691 -0.10(-4.10%)
Oct 01, 2020 2.436 2.494 2.432 2.444 2,900 +0.01(+0.34%)
Sep 30, 2020 2.419 2.545 2.419 2.436 8,383 +0.02(+0.69%)
Sep 29, 2020 2.595 2.595 2.419 2.419 14,253 -0.09(-3.65%)
Sep 28, 2020 2.344 2.920 2.328 2.511 110,565 +0.22(+9.45%)
Sep 25, 2020 2.303 2.336 2.294 2.294 4,554 -0.03(-1.08%)
Sep 24, 2020 2.303 2.344 2.294 2.319 23,287 +0.00(+0.00%)
Sep 23, 2020 2.319 2.361 2.303 2.319 6,075 -0.02(-0.71%)
Sep 22, 2020 2.328 2.361 2.314 2.336 13,809 +0.03(+1.08%)
Sep 21, 2020 2.353 2.411 2.303 2.311 15,116 -0.08(-3.48%)
Sep 18, 2020 2.419 2.419 2.394 2.394 5,513 -0.05(-1.86%)
Sep 17, 2020 2.403 2.453 2.403 2.440 13,879 +0.00(+0.15%)
Sep 16, 2020 2.403 2.436 2.403 2.436 4,605 +0.04(+1.57%)
Sep 15, 2020 2.361 2.460 2.361 2.399 6,071 +0.02(+0.88%)
Sep 14, 2020 2.378 2.394 2.366 2.378 14,322 -0.01(-0.52%)
Sep 11, 2020 2.424 2.424 2.361 2.390 12,345 -0.00(-0.17%)
Sep 10, 2020 2.453 2.453 2.386 2.394 10,128 -0.03(-1.03%)
Sep 09, 2020 2.444 2.453 2.411 2.419 8,575 +0.04(+1.75%)
Sep 08, 2020 2.369 2.403 2.344 2.378 33,634 -0.03(-1.04%)
Sep 04, 2020 2.403 2.453 2.357 2.403 14,263 +0.00(+0.00%)
Sep 03, 2020 2.378 2.461 2.353 2.403 19,082 -0.01(-0.35%)
Sep 02, 2020 2.454 2.454 2.361 2.411 18,684 -0.04(-1.53%)
Sep 01, 2020 2.436 2.509 2.407 2.449 35,419 +0.00(+0.17%)
Aug 31, 2020 2.511 2.532 2.444 2.444 25,161 -0.06(-2.33%)
Aug 28, 2020 2.503 2.545 2.436 2.503 6,472 -0.03(-0.99%)
Aug 27, 2020 2.528 2.578 2.528 2.528 15,041 +0.00(+0.00%)
Aug 26, 2020 2.444 2.561 2.386 2.528 35,992 +0.11(+4.48%)
Aug 25, 2020 2.378 2.419 2.336 2.419 28,827 +0.04(+1.76%)
Aug 24, 2020 2.336 2.389 2.336 2.378 13,078 +0.02(+0.70%)
Aug 21, 2020 2.394 2.419 2.336 2.361 10,667 -0.08(-3.08%)
Aug 20, 2020 2.428 2.461 2.401 2.436 35,607 -0.03(-1.02%)
Aug 19, 2020 2.536 2.536 2.384 2.461 4,387 -0.01(-0.34%)
Aug 18, 2020 2.586 2.586 2.469 2.469 12,163 -0.05(-1.99%)
Aug 17, 2020 2.528 2.604 2.503 2.520 20,457 -0.01(-0.33%)
Aug 14, 2020 2.578 2.578 2.511 2.528 25,171 -0.04(-1.62%)
Aug 13, 2020 2.574 2.628 2.570 2.570 21,667 -0.03(-0.96%)
Aug 12, 2020 2.561 2.602 2.556 2.595 6,457 +0.05(+1.97%)
Aug 11, 2020 2.511 2.628 2.511 2.545 25,691 -0.01(-0.33%)
Aug 10, 2020 2.578 2.628 2.503 2.553 34,690 +0.01(+0.33%)
Aug 07, 2020 2.670 2.670 2.444 2.545 23,133 -0.04(-1.61%)
Aug 06, 2020 2.586 2.603 2.506 2.586 8,935 +0.08(+2.99%)
Aug 05, 2020 2.728 2.838 2.511 2.511 43,210 -0.18(-6.81%)
Aug 04, 2020 2.361 2.753 2.361 2.695 236,057 +0.39(+17.03%)
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.