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 (%)
Apr 30, 2020 1.745 1.828 1.641 1.728 51,581 -0.12(-6.31%)
Apr 29, 2020 1.587 1.853 1.562 1.844 94,616 +0.33(+21.98%)
Apr 28, 2020 1.471 1.595 1.471 1.512 62,587 +0.02(+1.68%)
Apr 27, 2020 1.379 1.529 1.379 1.487 79,105 +0.10(+7.19%)
Apr 24, 2020 1.396 1.426 1.354 1.387 56,209 -0.02(-1.18%)
Apr 23, 2020 1.437 1.454 1.396 1.404 103,836 -0.02(-1.74%)
Apr 22, 2020 1.462 1.479 1.429 1.429 42,967 -0.05(-3.37%)
Apr 21, 2020 1.554 1.554 1.412 1.479 99,558 -0.11(-6.81%)
Apr 20, 2020 1.570 1.608 1.495 1.587 61,400 +0.02(+1.60%)
Apr 17, 2020 1.628 1.662 1.537 1.562 84,013 +0.11(+7.43%)
Apr 16, 2020 1.504 1.545 1.454 1.454 90,649 -0.08(-5.41%)
Apr 15, 2020 1.504 1.579 1.471 1.537 99,476 -0.03(-2.12%)
Apr 14, 2020 1.678 1.686 1.554 1.570 64,198 +0.02(+1.07%)
Apr 13, 2020 1.753 1.825 1.495 1.554 83,056 -0.12(-6.96%)
Apr 09, 2020 1.620 1.994 1.616 1.670 189,812 +0.09(+5.79%)
Apr 08, 2020 1.537 1.653 1.529 1.579 89,171 +0.12(+7.95%)
Apr 07, 2020 1.528 1.669 1.462 1.462 70,842 +0.00(+0.00%)
Apr 06, 2020 1.479 1.578 1.462 1.462 80,065 -0.01(-0.56%)
Apr 03, 2020 1.462 1.487 1.454 1.470 46,239 -0.05(-3.26%)
Apr 02, 2020 1.652 1.652 1.446 1.520 109,073 -0.15(-8.91%)
Apr 01, 2020 1.867 1.908 1.586 1.669 159,979 -0.07(-3.81%)
Mar 31, 2020 2.231 2.231 1.735 1.735 311,743 -0.64(-27.08%)
Mar 30, 2020 2.520 2.520 2.231 2.379 24,133 -0.14(-5.57%)
Mar 27, 2020 2.487 2.734 2.478 2.520 40,792 -0.07(-2.56%)
Mar 26, 2020 2.388 2.809 2.148 2.586 74,828 +0.41(+19.01%)
Mar 25, 2020 1.925 2.388 1.908 2.173 58,465 +0.12(+6.05%)
Mar 24, 2020 1.859 2.181 1.859 2.049 48,932 +0.12(+6.44%)
Mar 23, 2020 2.363 2.363 1.925 1.925 26,689 -0.44(-18.53%)
Mar 20, 2020 2.123 2.958 2.123 2.363 57,497 +0.26(+12.16%)
Mar 19, 2020 1.948 2.363 1.948 2.107 82,166 +0.12(+6.25%)
Mar 18, 2020 2.297 2.321 1.851 1.983 157,938 -0.48(-19.46%)
Mar 17, 2020 2.553 2.682 2.445 2.462 57,543 -0.09(-3.56%)
Mar 16, 2020 2.768 2.982 2.478 2.553 89,616 -0.55(-17.60%)
Mar 13, 2020 3.189 3.228 2.614 3.098 187,138 +0.04(+1.35%)
Mar 12, 2020 3.387 3.395 2.933 3.057 116,334 -0.51(-14.35%)
Mar 11, 2020 3.742 3.742 3.525 3.569 70,816 -0.36(-9.15%)
Mar 10, 2020 3.924 4.031 3.723 3.928 99,838 +0.10(+2.70%)
Mar 09, 2020 4.056 4.172 3.726 3.825 105,355 -0.37(-8.86%)
Mar 06, 2020 4.197 4.316 4.148 4.197 72,144 -0.08(-1.93%)
Mar 05, 2020 4.180 4.298 4.180 4.279 61,320 -0.03(-0.77%)
Mar 04, 2020 4.172 4.420 4.172 4.312 88,911 +0.13(+3.16%)
Mar 03, 2020 4.197 4.288 4.172 4.180 66,920 -0.07(-1.56%)
Mar 02, 2020 4.155 4.292 4.147 4.246 62,334 +0.10(+2.39%)
Feb 28, 2020 4.238 4.238 4.065 4.147 107,610 -0.13(-3.09%)
Feb 27, 2020 4.230 4.337 4.048 4.279 215,446 -0.17(-3.72%)
Feb 26, 2020 4.494 4.544 4.420 4.445 67,619 -0.07(-1.65%)
Feb 25, 2020 4.775 4.775 4.494 4.519 111,550 -0.26(-5.53%)
Feb 24, 2020 4.874 4.923 4.750 4.783 110,679 -0.17(-3.50%)
Feb 21, 2020 4.990 4.990 4.948 4.957 22,030 -0.01(-0.17%)
Feb 20, 2020 4.957 4.969 4.891 4.965 112,877 +0.02(+0.50%)
Feb 19, 2020 5.056 5.056 4.874 4.940 119,745 -0.09(-1.81%)
Feb 18, 2020 4.957 5.048 4.924 5.031 111,961 +0.12(+2.35%)
Feb 14, 2020 4.915 4.957 4.825 4.915 24,451 +0.01(+0.17%)
Feb 13, 2020 4.882 4.915 4.775 4.907 61,075 +0.04(+0.85%)
Feb 12, 2020 4.841 4.922 4.794 4.866 39,721 +0.04(+0.86%)
Feb 11, 2020 4.783 4.841 4.750 4.825 42,545 +0.08(+1.74%)
Feb 10, 2020 4.676 4.767 4.662 4.742 60,494 +0.02(+0.53%)
Feb 07, 2020 4.725 4.833 4.713 4.717 51,687 -0.02(-0.52%)
Feb 06, 2020 4.792 4.806 4.684 4.742 50,201 -0.01(-0.17%)
Feb 05, 2020 4.742 4.792 4.717 4.750 46,628 +0.02(+0.52%)
Feb 04, 2020 4.725 4.790 4.667 4.725 36,800 +0.01(+0.18%)
Feb 03, 2020 4.610 4.792 4.610 4.717 48,185 +0.09(+1.96%)
Jan 31, 2020 4.602 4.643 4.544 4.626 49,024 +0.02(+0.54%)
Jan 30, 2020 4.750 4.841 4.552 4.602 61,367 -0.16(-3.30%)
Jan 29, 2020 4.725 4.783 4.626 4.758 47,093 +0.05(+1.05%)
Jan 28, 2020 4.758 4.816 4.677 4.709 54,290 -0.05(-1.04%)
Jan 27, 2020 4.767 4.907 4.568 4.758 241,630 -0.01(-0.17%)
Jan 24, 2020 4.792 4.973 4.717 4.767 224,784 -0.04(-0.86%)
Jan 23, 2020 4.840 5.015 4.784 4.808 563,234 -0.03(-0.66%)
Jan 22, 2020 5.071 5.174 4.776 4.840 307,651 -0.19(-3.80%)
Jan 21, 2020 4.800 5.461 4.776 5.031 466,142 +0.26(+5.51%)
Jan 17, 2020 4.537 4.840 4.537 4.768 261,797 +0.24(+5.27%)
Jan 16, 2020 4.521 4.600 4.506 4.529 245,779 +0.02(+0.53%)
Jan 15, 2020 4.498 4.592 4.283 4.506 240,326 +0.03(+0.71%)
Jan 14, 2020 4.498 4.514 4.466 4.474 118,993 +0.02(+0.36%)
Jan 13, 2020 4.299 4.594 4.283 4.458 226,914 +0.18(+4.09%)
Jan 10, 2020 4.267 4.291 4.251 4.283 93,965 +0.04(+0.94%)
Jan 09, 2020 4.259 4.322 4.203 4.243 65,880 +0.00(+0.00%)
Jan 08, 2020 4.187 4.243 4.187 4.243 151,014 +0.05(+1.14%)
Jan 07, 2020 4.219 4.235 4.163 4.195 62,497 -0.02(-0.57%)
Jan 06, 2020 4.052 4.235 4.048 4.219 142,323 +0.18(+4.54%)
Jan 03, 2020 3.996 4.060 3.996 4.036 59,545 -0.02(-0.59%)
Jan 02, 2020 3.948 4.060 3.948 4.060 55,740 +0.11(+2.82%)
Dec 31, 2019 3.980 4.012 3.940 3.948 55,022 -0.01(-0.20%)
Dec 30, 2019 3.964 4.028 3.956 3.956 27,951 +0.02(+0.40%)
Dec 27, 2019 3.980 4.008 3.901 3.940 82,534 -0.02(-0.40%)
Dec 26, 2019 3.909 4.052 3.909 3.956 30,291 +0.04(+1.02%)
Dec 24, 2019 3.964 4.052 3.885 3.916 76,127 -0.06(-1.60%)
Dec 23, 2019 3.885 3.980 3.885 3.980 70,936 +0.05(+1.21%)
Dec 20, 2019 3.901 3.932 3.837 3.932 120,095 +0.06(+1.65%)
Dec 19, 2019 3.909 3.972 3.869 3.869 59,199 -0.02(-0.61%)
Dec 18, 2019 3.974 3.974 3.877 3.893 75,225 -0.04(-1.01%)
Dec 17, 2019 3.924 3.988 3.924 3.932 108,424 +0.01(+0.20%)
Dec 16, 2019 3.877 4.040 3.877 3.924 78,879 +0.04(+1.02%)
Dec 13, 2019 3.909 3.916 3.877 3.885 31,028 -0.06(-1.41%)
Dec 12, 2019 3.948 3.988 3.893 3.940 109,698 +0.01(+0.20%)
Dec 11, 2019 3.909 3.996 3.909 3.932 33,194 +0.04(+1.02%)
Dec 10, 2019 3.996 4.004 3.885 3.893 47,383 -0.09(-2.20%)
Dec 09, 2019 3.901 3.980 3.893 3.980 31,762 +0.09(+2.25%)
Dec 06, 2019 3.972 3.996 3.885 3.893 74,368 -0.09(-2.20%)
Dec 05, 2019 3.964 4.084 3.938 3.980 121,813 +0.02(+0.60%)
Dec 04, 2019 4.020 4.028 3.956 3.956 59,639 -0.04(-1.09%)
Dec 03, 2019 4.068 4.068 3.909 4.000 72,691 -0.04(-1.08%)
Dec 02, 2019 4.020 4.084 3.964 4.044 175,810 +0.03(+0.79%)
Nov 29, 2019 4.012 4.036 3.972 4.012 45,098 -0.03(-0.79%)
Nov 27, 2019 3.869 4.044 3.869 4.044 82,408 +0.14(+3.67%)
Nov 26, 2019 3.853 3.956 3.853 3.901 46,400 +0.05(+1.24%)
Nov 25, 2019 3.853 3.940 3.849 3.853 99,370 +0.03(+0.80%)
Nov 22, 2019 3.845 3.897 3.813 3.822 143,838 -0.02(-0.59%)
Nov 21, 2019 3.901 3.984 3.845 3.845 149,551 -0.03(-0.82%)
Nov 20, 2019 3.921 3.972 3.877 3.877 25,485 +0.00(+0.00%)
Nov 19, 2019 3.964 4.004 3.877 3.877 59,050 -0.06(-1.62%)
Nov 18, 2019 3.916 3.996 3.893 3.940 125,270 +0.02(+0.61%)
Nov 15, 2019 3.901 3.924 3.840 3.916 28,767 +0.01(+0.20%)
Nov 14, 2019 3.909 3.946 3.821 3.909 39,785 -0.02(-0.61%)
Nov 13, 2019 3.901 3.980 3.850 3.932 65,911 +0.04(+1.02%)
Nov 12, 2019 3.964 3.972 3.885 3.893 67,796 -0.09(-2.20%)
Nov 11, 2019 3.901 3.996 3.831 3.980 101,005 +0.08(+2.04%)
Nov 08, 2019 3.861 3.901 3.801 3.901 45,349 +0.03(+0.82%)
Nov 07, 2019 3.861 3.928 3.797 3.869 55,037 -0.08(-1.92%)
Nov 06, 2019 3.781 3.989 3.781 3.944 121,424 +0.19(+5.12%)
Nov 05, 2019 3.821 3.901 3.741 3.752 35,428 -0.10(-2.61%)
Nov 04, 2019 3.893 3.927 3.781 3.853 83,380 -0.04(-1.02%)
Nov 01, 2019 3.773 3.932 3.768 3.893 45,852 +0.12(+3.16%)
Oct 31, 2019 3.861 3.893 3.765 3.773 114,389 -0.14(-3.66%)
Oct 30, 2019 3.837 3.956 3.837 3.916 93,112 +0.05(+1.23%)
Oct 29, 2019 3.821 3.980 3.821 3.869 99,195 +0.02(+0.62%)
Oct 28, 2019 3.940 3.940 3.821 3.845 101,665 -0.12(-3.01%)
Oct 25, 2019 3.948 3.972 3.837 3.964 126,627 +0.01(+0.20%)
Oct 24, 2019 3.918 3.964 3.888 3.956 318,131 +0.04(+0.97%)
Oct 23, 2019 3.918 3.933 3.850 3.918 248,302 +0.05(+1.38%)
Oct 22, 2019 3.888 3.892 3.811 3.865 144,341 +0.00(+0.00%)
Oct 21, 2019 3.850 3.888 3.811 3.865 259,180 +0.05(+1.40%)
Oct 18, 2019 3.811 3.850 3.750 3.811 96,419 +0.02(+0.60%)
Oct 17, 2019 3.684 3.888 3.670 3.789 167,016 +0.11(+3.11%)
Oct 16, 2019 3.811 3.842 3.545 3.674 202,144 -0.13(-3.41%)
Oct 15, 2019 3.735 3.804 3.712 3.804 44,643 +0.08(+2.05%)
Oct 14, 2019 3.689 3.728 3.659 3.728 28,418 +0.08(+2.09%)
Oct 11, 2019 3.621 3.710 3.613 3.651 74,512 +0.06(+1.70%)
Oct 10, 2019 3.568 3.735 3.560 3.590 37,795 -0.02(-0.42%)
Oct 09, 2019 3.560 3.613 3.553 3.606 28,511 +0.02(+0.64%)
Oct 08, 2019 3.728 3.728 3.507 3.583 32,747 +0.02(+0.43%)
Oct 07, 2019 3.636 3.674 3.568 3.568 45,137 -0.01(-0.21%)
Oct 04, 2019 3.571 3.606 3.566 3.575 8,920 -0.06(-1.68%)
Oct 03, 2019 3.522 3.636 3.491 3.636 37,134 +0.17(+4.84%)
Oct 02, 2019 3.545 3.562 3.468 3.468 34,173 -0.15(-4.21%)
Oct 01, 2019 3.735 3.735 3.567 3.621 33,807 -0.10(-2.66%)
Sep 30, 2019 3.674 3.758 3.583 3.720 45,264 +0.08(+2.09%)
Sep 27, 2019 3.651 3.789 3.644 3.644 73,593 -0.02(-0.62%)
Sep 26, 2019 3.674 3.689 3.621 3.667 75,544 -0.01(-0.21%)
Sep 25, 2019 3.652 3.697 3.623 3.674 29,883 +0.00(+0.00%)
Sep 24, 2019 3.697 3.697 3.655 3.674 28,237 +0.01(+0.21%)
Sep 23, 2019 3.735 3.735 3.598 3.667 27,531 -0.06(-1.64%)
Sep 20, 2019 3.568 3.728 3.552 3.728 63,886 +0.11(+3.16%)
Sep 19, 2019 3.484 3.621 3.484 3.613 22,845 +0.14(+4.18%)
Sep 18, 2019 3.583 3.636 3.468 3.468 13,610 -0.11(-3.19%)
Sep 17, 2019 3.507 3.640 3.507 3.583 12,193 +0.05(+1.29%)
Sep 16, 2019 3.606 3.621 3.491 3.537 46,999 -0.05(-1.28%)
Sep 13, 2019 3.613 3.621 3.552 3.583 12,855 -0.02(-0.42%)
Sep 12, 2019 3.659 3.659 3.560 3.598 7,020 +0.03(+0.76%)
Sep 11, 2019 3.598 3.689 3.392 3.571 38,573 -0.03(-0.96%)
Sep 10, 2019 3.476 3.636 3.419 3.606 23,539 +0.09(+2.60%)
Sep 09, 2019 3.415 3.514 3.341 3.514 38,432 +0.22(+6.71%)
Sep 06, 2019 3.456 3.512 3.286 3.293 37,780 -0.09(-2.70%)
Sep 05, 2019 3.507 3.507 3.354 3.385 46,065 -0.09(-2.63%)
Sep 04, 2019 3.316 3.476 3.301 3.476 26,051 +0.16(+4.83%)
Sep 03, 2019 3.308 3.316 3.278 3.316 18,540 +0.03(+0.93%)
Aug 30, 2019 3.240 3.392 3.240 3.285 17,316 +0.00(+0.00%)
Aug 29, 2019 3.331 3.575 3.285 3.285 32,978 +0.01(+0.23%)
Aug 28, 2019 3.476 3.476 3.217 3.278 43,146 -0.10(-2.96%)
Aug 27, 2019 3.392 3.545 3.377 3.378 18,399 -0.01(-0.43%)
Aug 26, 2019 3.431 3.503 3.354 3.392 35,422 -0.02(-0.67%)
Aug 23, 2019 3.529 3.545 3.333 3.415 34,763 -0.07(-1.97%)
Aug 22, 2019 3.545 3.551 3.468 3.484 18,904 -0.09(-2.56%)
Aug 21, 2019 3.644 3.644 3.461 3.575 46,596 -0.04(-1.05%)
Aug 20, 2019 3.560 3.651 3.529 3.613 15,799 +0.01(+0.21%)
Aug 19, 2019 3.583 3.674 3.533 3.606 57,872 +0.02(+0.42%)
Aug 16, 2019 3.537 3.659 3.509 3.590 20,595 +0.09(+2.61%)
Aug 15, 2019 3.529 3.674 3.470 3.499 34,888 -0.05(-1.50%)
Aug 14, 2019 3.674 3.697 3.499 3.552 34,203 -0.06(-1.69%)
Aug 13, 2019 3.654 3.697 3.593 3.613 68,737 -0.01(-0.21%)
Aug 12, 2019 3.467 3.712 3.467 3.621 66,460 +0.08(+2.15%)
Aug 09, 2019 3.545 3.621 3.488 3.545 76,348 +0.02(+0.43%)
Aug 08, 2019 3.514 3.590 3.468 3.529 101,327 -0.02(-0.43%)
Aug 07, 2019 3.339 3.621 3.285 3.545 188,758 +0.25(+7.64%)
Aug 06, 2019 3.346 3.468 3.285 3.293 28,605 -0.01(-0.23%)
Aug 05, 2019 3.301 3.339 3.247 3.301 68,973 -0.02(-0.46%)
Aug 02, 2019 3.202 3.369 3.202 3.316 68,346 +0.06(+1.87%)
Aug 01, 2019 3.324 3.499 3.244 3.255 88,652 -0.10(-2.95%)
Jul 31, 2019 3.415 3.415 3.202 3.354 235,160 -0.04(-1.12%)
Jul 30, 2019 3.407 3.476 3.278 3.392 79,592 -0.06(-1.77%)
Jul 29, 2019 3.651 3.712 3.331 3.453 208,110 -0.24(-6.40%)
Jul 26, 2019 3.827 3.865 3.621 3.689 265,253 -0.08(-2.22%)
Jul 25, 2019 3.722 3.795 3.511 3.773 385,344 +0.05(+1.37%)
Jul 24, 2019 3.686 3.722 3.649 3.722 209,140 +0.09(+2.41%)
Jul 23, 2019 3.635 3.751 3.489 3.635 328,068 +0.03(+0.81%)
Jul 22, 2019 3.532 3.605 3.485 3.605 150,139 +0.11(+3.13%)
Jul 19, 2019 3.511 3.604 3.430 3.496 240,596 +0.07(+1.91%)
Jul 18, 2019 3.233 3.540 3.226 3.430 362,830 +0.20(+6.33%)
Jul 17, 2019 3.211 3.277 3.197 3.226 93,007 +0.05(+1.61%)
Jul 16, 2019 3.154 3.211 3.138 3.175 60,262 +0.00(+0.00%)
Jul 15, 2019 3.211 3.211 3.109 3.175 45,003 +0.04(+1.40%)
Jul 12, 2019 3.073 3.168 3.051 3.131 84,811 +0.10(+3.25%)
Jul 11, 2019 3.102 3.240 3.014 3.033 54,172 -0.07(-2.24%)
Jul 10, 2019 3.168 3.248 3.029 3.102 101,303 +0.04(+1.19%)
Jul 09, 2019 3.007 3.065 2.992 3.065 18,050 +0.08(+2.69%)
Jul 08, 2019 3.065 3.073 2.963 2.985 41,341 -0.07(-2.39%)
Jul 05, 2019 3.000 3.065 2.941 3.058 61,930 +0.12(+3.97%)
Jul 03, 2019 2.941 2.985 2.941 2.941 32,746 +0.01(+0.25%)
Jul 02, 2019 3.043 3.043 2.927 2.934 32,680 -0.10(-3.37%)
Jul 01, 2019 3.036 3.102 3.007 3.036 105,825 +0.02(+0.73%)
Jun 28, 2019 2.927 3.087 2.927 3.014 122,079 +0.07(+2.23%)
Jun 27, 2019 2.883 3.007 2.883 2.949 40,654 +0.07(+2.54%)
Jun 26, 2019 2.949 2.956 2.846 2.876 119,173 -0.09(-2.96%)
Jun 25, 2019 2.941 2.992 2.905 2.963 77,547 +0.00(+0.00%)
Jun 24, 2019 2.912 3.031 2.883 2.963 155,007 +0.08(+2.78%)
Jun 21, 2019 2.978 3.022 2.821 2.883 214,152 -0.11(-3.66%)
Jun 20, 2019 3.036 3.146 2.963 2.992 114,949 -0.12(-3.98%)
Jun 19, 2019 3.022 3.138 3.022 3.116 57,817 +0.11(+3.64%)
Jun 18, 2019 2.934 3.079 2.934 3.007 112,091 +0.03(+0.98%)
Jun 17, 2019 3.175 3.175 2.956 2.978 347,427 -0.18(-5.56%)
Jun 14, 2019 3.262 3.262 3.102 3.153 199,903 -0.12(-3.57%)
Jun 13, 2019 3.299 3.335 3.124 3.270 196,335 -0.01(-0.44%)
Jun 12, 2019 3.372 3.416 3.226 3.284 332,017 -0.13(-3.85%)
Jun 11, 2019 3.562 3.562 3.365 3.416 126,952 -0.12(-3.31%)
Jun 10, 2019 3.635 3.642 3.459 3.532 172,019 -0.04(-1.02%)
Jun 07, 2019 3.627 3.730 3.394 3.569 274,301 -0.07(-1.81%)
Jun 06, 2019 3.613 3.686 3.481 3.635 210,113 -0.05(-1.39%)
Jun 05, 2019 3.708 3.744 3.627 3.686 70,212 -0.04(-0.98%)
Jun 04, 2019 3.686 3.759 3.620 3.722 98,123 +0.04(+1.19%)
Jun 03, 2019 3.708 3.722 3.584 3.678 120,417 +0.00(+0.00%)
May 31, 2019 3.795 3.795 3.649 3.678 262,107 -0.13(-3.45%)
May 30, 2019 3.751 3.846 3.722 3.810 295,329 +0.03(+0.77%)
May 29, 2019 3.715 3.788 3.649 3.781 176,867 +0.07(+1.77%)
May 28, 2019 3.627 3.730 3.496 3.715 253,467 +0.14(+3.88%)
May 24, 2019 3.452 3.649 3.452 3.576 131,670 +0.11(+3.16%)
May 23, 2019 3.481 3.649 3.430 3.467 279,615 -0.09(-2.46%)
May 22, 2019 3.708 3.744 3.519 3.554 452,465 -0.17(-4.51%)
May 21, 2019 3.766 3.793 3.613 3.722 415,954 -0.05(-1.35%)
May 20, 2019 3.722 3.799 3.693 3.773 418,141 +0.01(+0.39%)
May 17, 2019 3.759 3.881 3.759 3.759 3,979,705 -0.42(-9.97%)
May 16, 2019 4.554 4.635 4.080 4.175 498,681 -0.34(-7.44%)
May 15, 2019 4.379 4.554 4.292 4.510 87,973 -0.09(-2.06%)
May 14, 2019 5.145 5.172 4.563 4.605 305,641 -1.26(-21.52%)
May 13, 2019 5.875 5.875 5.868 5.868 439 +0.04(+0.75%)
May 10, 2019 5.861 5.861 5.802 5.824 14,249 -0.01(-0.25%)
May 09, 2019 5.992 5.992 5.587 5.839 56,189 -0.07(-1.23%)
May 08, 2019 6.196 6.196 5.744 5.912 67,828 -0.23(-3.80%)
May 07, 2019 6.459 6.569 6.055 6.145 56,753 -0.31(-4.75%)
May 06, 2019 7.397 7.397 6.445 6.452 181,318 -1.04(-13.92%)
May 03, 2019 7.415 7.517 7.299 7.496 5,480 -0.03(-0.39%)
May 02, 2019 7.547 7.547 7.481 7.525 4,840 +0.10(+1.38%)
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.