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 (%)
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%)
Nov 01, 2018 7.902 7.973 7.881 7.973 2,348 +0.03(+0.36%)
Oct 31, 2018 7.937 7.967 7.937 7.944 2,718 -0.08(-1.05%)
Oct 30, 2018 7.941 8.029 7.941 8.029 1,140 +0.06(+0.71%)
Oct 29, 2018 8.043 8.043 7.973 7.973 294 -0.06(-0.79%)
Oct 26, 2018 7.902 8.036 7.902 8.036 1,275 -0.08(-1.04%)
Oct 25, 2018 7.881 8.184 7.881 8.121 2,827 -0.02(-0.26%)
Oct 24, 2018 8.029 8.184 8.029 8.142 4,202 +0.18(+2.30%)
Oct 23, 2018 7.905 7.958 7.905 7.958 608 +0.02(+0.27%)
Oct 22, 2018 7.934 7.937 7.934 7.937 7,367 +0.05(+0.67%)
Oct 19, 2018 7.884 7.884 7.884 7.884 425 +0.04(+0.56%)
Oct 18, 2018 7.831 7.888 7.831 7.841 3,661 +0.08(+1.03%)
Oct 17, 2018 7.831 7.831 7.737 7.761 24,235 -0.17(-2.20%)
Oct 16, 2018 8.024 8.024 7.935 7.935 1,720 -0.13(-1.60%)
Oct 15, 2018 7.759 8.064 7.531 8.064 19,328 +0.16(+2.05%)
Oct 12, 2018 7.754 7.902 7.754 7.902 708 +0.13(+1.63%)
Oct 11, 2018 7.775 7.775 7.775 228 +0.00(+0.00%)
Oct 10, 2018 7.838 7.909 7.768 7.775 4,804 +0.22(+2.89%)
Oct 09, 2018 8.016 8.016 7.556 7.556 4,762 -0.36(-4.55%)
Oct 08, 2018 7.958 8.004 7.902 7.916 9,487 -0.04(-0.53%)
Oct 05, 2018 7.958 7.980 7.951 7.958 5,811 -0.11(-1.31%)
Oct 04, 2018 8.163 8.201 7.973 8.064 7,989 +0.00(+0.00%)
Oct 03, 2018 8.050 8.114 8.026 8.064 4,203 +0.02(+0.26%)
Oct 02, 2018 8.205 8.322 8.043 8.043 11,088 -0.04(-0.52%)
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.