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 (%)
Mar 29, 2018 9.271 9.271 9.271 0 -0.11(-1.13%)
Mar 28, 2018 9.045 9.377 8.890 9.377 34,837 +0.19(+2.07%)
Mar 27, 2018 9.172 9.412 9.010 9.186 41,824 -0.19(-2.03%)
Mar 26, 2018 9.243 9.458 9.193 9.377 3,876 +0.13(+1.37%)
Mar 23, 2018 9.271 9.271 9.250 703 -0.02(-0.23%)
Mar 21, 2018 9.271 9.271 9.271 75 -0.32(-3.31%)
Mar 20, 2018 9.276 9.771 9.276 9.588 6,672 +0.30(+3.27%)
Mar 19, 2018 9.605 9.652 9.207 9.285 5,648 -0.59(-5.93%)
Mar 16, 2018 9.870 9.870 9.870 9.870 3,456 +0.44(+4.72%)
Mar 15, 2018 9.264 9.489 9.214 9.426 38,601 +0.26(+2.85%)
Mar 14, 2018 9.313 9.475 8.854 9.165 21,694 -0.28(-2.99%)
Mar 13, 2018 9.532 9.821 9.278 9.447 63,256 +0.06(+0.68%)
Mar 12, 2018 9.525 9.525 8.996 9.384 62,755 -0.01(-0.08%)
Mar 09, 2018 9.447 9.447 9.221 9.391 11,253 -0.08(-0.82%)
Mar 08, 2018 9.362 9.518 9.186 9.468 23,249 +0.14(+1.51%)
Mar 07, 2018 9.489 9.525 9.327 9.327 23,453 -0.09(-0.97%)
Mar 06, 2018 9.433 9.521 9.419 9.419 16,085 -0.08(-0.89%)
Mar 05, 2018 9.334 9.525 9.334 9.504 19,308 -0.02(-0.22%)
Mar 02, 2018 9.532 9.616 9.336 9.525 8,576 +0.00(+0.00%)
Mar 01, 2018 9.419 9.560 9.243 9.525 18,465 +0.28(+3.05%)
Feb 28, 2018 9.546 9.574 9.243 9.243 12,363 -0.11(-1.13%)
Feb 27, 2018 9.452 9.454 9.348 9.348 5,967 +0.00(+0.00%)
Feb 26, 2018 9.856 9.856 9.348 9.348 26,017 -0.26(-2.72%)
Feb 23, 2018 9.243 9.772 9.243 9.609 29,366 +0.05(+0.52%)
Feb 22, 2018 9.857 9.857 9.334 9.560 126,720 -0.80(-7.70%)
Feb 21, 2018 10.19 10.37 10.17 10.36 4,123 +0.08(+0.82%)
Feb 16, 2018 10.27 10.27 10.27 11 -0.26(-2.48%)
Feb 15, 2018 9.863 10.53 9.765 10.53 60,402 +0.64(+6.49%)
Feb 14, 2018 10.22 10.22 9.814 9.892 15,788 -0.56(-5.35%)
Feb 13, 2018 10.03 10.45 9.834 10.45 37,486 +0.43(+4.31%)
Feb 12, 2018 10.10 10.10 9.948 10.02 16,457 -0.11(-1.05%)
Feb 09, 2018 10.51 10.53 10.09 10.12 21,301 -0.06(-0.55%)
Feb 08, 2018 10.45 10.45 10.18 10.18 13,557 -0.37(-3.48%)
Feb 07, 2018 10.25 10.44 10.55 3,170 +0.30(+2.89%)
Feb 06, 2018 10.64 10.65 10.15 10.25 22,156 -0.32(-3.03%)
Feb 05, 2018 11.11 11.11 10.48 10.57 5,101 -0.31(-2.89%)
Feb 02, 2018 10.33 10.89 10.33 10.89 5,045 +0.25(+2.32%)
Feb 01, 2018 10.41 10.64 10.39 10.64 13,693 +0.01(+0.07%)
Jan 31, 2018 10.15 10.63 10.12 10.63 4,116 +0.41(+4.00%)
Jan 30, 2018 10.23 10.23 10.21 10.22 12,760 -0.13(-1.29%)
Jan 29, 2018 10.41 10.62 10.23 10.36 7,628 -0.18(-1.74%)
Jan 26, 2018 10.62 10.72 10.41 10.54 24,371 -0.32(-2.92%)
Jan 25, 2018 10.67 10.86 10.64 10.86 2,654 +0.16(+1.52%)
Jan 24, 2018 10.58 10.70 10.58 10.70 7,879 -0.01(-0.07%)
Jan 23, 2018 10.41 10.70 10.41 10.70 8,627 +0.27(+2.57%)
Jan 22, 2018 10.58 10.58 10.41 10.43 3,065 +0.06(+0.61%)
Jan 19, 2018 10.51 10.81 10.26 10.37 23,842 -0.23(-2.13%)
Jan 18, 2018 10.94 10.56 10.60 21,229 -0.34(-3.10%)
Jan 17, 2018 10.60 11.07 10.47 10.94 19,113 +0.25(+2.38%)
Jan 16, 2018 10.59 10.64 10.46 10.68 17,864 +0.29(+2.78%)
Jan 12, 2018 10.39 10.39 10.39 0 -0.18(-1.74%)
Jan 11, 2018 10.57 10.58 10.34 10.58 28,042 +0.04(+0.40%)
Jan 10, 2018 10.48 10.58 10.39 10.53 15,715 +0.06(+0.54%)
Jan 09, 2018 10.39 10.50 10.27 10.48 11,649 +0.11(+1.02%)
Jan 08, 2018 10.58 10.58 10.30 10.37 9,805 -0.07(-0.68%)
Jan 05, 2018 10.24 10.44 10.12 10.44 21,916 +0.16(+1.54%)
Jan 04, 2018 10.11 10.30 10.11 10.28 37,222 +0.08(+0.80%)
Jan 03, 2018 10.32 10.32 10.04 10.20 44,951 +0.00(+0.00%)
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.