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 (%)
Nov 30, 2020 3.533 3.793 3.533 3.654 62,759 +0.13(+3.68%)
Nov 27, 2020 3.491 3.608 3.491 3.525 16,961 +0.00(+0.00%)
Nov 25, 2020 3.600 3.629 3.508 3.525 19,589 -0.13(-3.66%)
Nov 24, 2020 3.575 3.675 3.525 3.659 67,655 +0.15(+4.30%)
Nov 23, 2020 3.466 3.556 3.458 3.508 44,399 +0.05(+1.57%)
Nov 20, 2020 3.592 3.600 3.416 3.454 34,400 -0.13(-3.50%)
Nov 19, 2020 3.441 3.600 3.441 3.579 39,154 +0.17(+5.04%)
Nov 18, 2020 3.357 3.445 3.357 3.407 21,631 +0.02(+0.62%)
Nov 17, 2020 3.382 3.391 3.357 3.386 10,581 +0.03(+0.87%)
Nov 16, 2020 3.073 3.575 3.073 3.357 51,208 +0.27(+8.67%)
Nov 13, 2020 3.089 3.139 2.930 3.089 48,853 +0.10(+3.22%)
Nov 12, 2020 3.039 3.108 2.985 2.993 47,807 -0.05(-1.52%)
Nov 11, 2020 3.139 3.181 3.039 3.039 36,637 -0.13(-3.97%)
Nov 10, 2020 3.156 3.248 3.148 3.165 20,895 +0.05(+1.61%)
Nov 09, 2020 3.139 3.395 3.114 3.114 64,929 +0.05(+1.64%)
Nov 06, 2020 3.131 3.131 3.022 3.064 9,077 -0.05(-1.61%)
Nov 05, 2020 2.838 3.131 2.838 3.114 38,882 +0.25(+8.77%)
Nov 04, 2020 2.872 2.888 2.796 2.863 37,729 -0.01(-0.29%)
Nov 03, 2020 2.537 3.014 2.537 2.872 270,624 +0.43(+17.47%)
Nov 02, 2020 2.378 2.503 2.378 2.445 61,262 +0.05(+2.10%)
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%)
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.