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 (%)
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%)
May 01, 2019 7.539 7.539 7.423 7.423 924 +0.05(+0.69%)
Apr 30, 2019 7.299 7.547 7.189 7.372 53,070 +0.07(+1.00%)
Apr 29, 2019 7.565 7.565 7.291 7.299 11,070 -0.22(-2.91%)
Apr 26, 2019 7.671 7.671 7.504 7.517 4,795 +0.12(+1.58%)
Apr 25, 2019 7.622 7.622 7.401 7.401 1,591 +0.00(+0.00%)
Apr 24, 2019 7.296 7.572 7.283 7.401 39,260 +0.11(+1.57%)
Apr 23, 2019 7.351 7.806 7.217 7.286 50,486 +0.07(+0.99%)
Apr 22, 2019 7.401 7.657 7.210 7.215 45,296 -0.04(-0.49%)
Apr 18, 2019 7.358 7.429 7.251 7.251 12,458 +0.06(+0.79%)
Apr 17, 2019 7.544 7.544 7.194 7.194 15,269 -0.13(-1.76%)
Apr 16, 2019 7.618 7.675 7.322 7.322 25,679 -0.15(-2.05%)
Apr 15, 2019 7.358 7.581 7.358 7.476 7,640 -0.03(-0.33%)
Apr 12, 2019 7.708 7.708 7.383 7.501 7,559 -0.19(-2.47%)
Apr 11, 2019 7.503 7.694 7.286 7.690 31,408 +0.37(+5.03%)
Apr 10, 2019 7.044 7.858 7.044 7.322 77,700 +0.25(+3.54%)
Apr 09, 2019 7.215 7.425 7.001 7.072 85,866 -0.07(-1.00%)
Apr 08, 2019 6.779 7.586 6.765 7.144 46,765 +0.44(+6.50%)
Apr 05, 2019 6.558 6.858 6.535 6.708 29,257 +0.21(+3.19%)
Apr 04, 2019 6.508 6.508 6.501 6.501 1,667 +0.07(+1.11%)
Apr 03, 2019 6.501 6.533 6.429 6.429 11,354 -0.04(-0.62%)
Apr 02, 2019 6.501 6.501 6.469 6.469 751 -0.02(-0.29%)
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.