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 30, 2020 2.625 2.634 2.509 2.559 8,429 -0.02(-0.65%)
Jun 29, 2020 2.426 2.679 2.426 2.576 24,522 +0.05(+1.97%)
Jun 26, 2020 2.509 2.541 2.497 2.526 55,126 -0.03(-1.30%)
Jun 25, 2020 2.509 2.576 2.509 2.559 32,739 +0.02(+0.65%)
Jun 24, 2020 2.642 2.650 2.501 2.542 80,725 -0.17(-6.42%)
Jun 23, 2020 2.700 2.733 2.601 2.717 62,649 -0.03(-1.21%)
Jun 22, 2020 2.733 2.767 2.621 2.750 35,457 +0.02(+0.61%)
Jun 19, 2020 2.692 2.739 2.645 2.733 68,486 +0.02(+0.92%)
Jun 18, 2020 2.708 2.783 2.659 2.708 74,751 -0.07(-2.69%)
Jun 17, 2020 2.908 2.908 2.758 2.783 28,955 -0.12(-4.29%)
Jun 16, 2020 2.858 3.074 2.858 2.908 25,963 +0.05(+1.74%)
Jun 15, 2020 2.551 3.116 2.459 2.858 61,725 +0.17(+6.17%)
Jun 12, 2020 2.783 2.808 2.604 2.692 42,728 -0.01(-0.31%)
Jun 11, 2020 2.850 2.858 2.603 2.700 73,321 -0.29(-9.72%)
Jun 10, 2020 2.825 3.107 2.783 2.991 98,384 +0.25(+9.09%)
Jun 09, 2020 2.916 3.066 2.443 2.742 199,562 -0.37(-12.00%)
Jun 08, 2020 2.576 3.157 2.542 3.116 209,716 +0.67(+27.39%)
Jun 05, 2020 2.360 2.522 2.360 2.446 103,030 +0.19(+8.22%)
Jun 04, 2020 2.044 2.301 2.011 2.260 124,473 +0.22(+11.02%)
Jun 03, 2020 1.770 2.036 1.745 2.036 83,996 +0.23(+12.90%)
Jun 02, 2020 1.770 1.811 1.687 1.803 69,311 +0.02(+0.93%)
Jun 01, 2020 1.803 1.803 1.745 1.786 18,982 +0.02(+0.94%)
May 29, 2020 1.786 1.869 1.745 1.770 43,090 -0.06(-3.18%)
May 28, 2020 1.811 1.869 1.770 1.828 54,665 +0.04(+2.33%)
May 27, 2020 1.645 1.786 1.645 1.786 70,169 +0.15(+9.14%)
May 26, 2020 1.587 1.687 1.554 1.637 127,371 +0.04(+2.60%)
May 22, 2020 1.603 1.620 1.528 1.595 42,488 +0.02(+1.05%)
May 21, 2020 1.595 1.645 1.537 1.579 21,064 -0.02(-1.55%)
May 20, 2020 1.587 1.637 1.504 1.603 100,866 +0.02(+1.05%)
May 19, 2020 1.603 1.620 1.562 1.587 38,582 -0.00(-0.26%)
May 18, 2020 1.579 1.645 1.554 1.591 73,236 +0.03(+1.86%)
May 15, 2020 1.545 1.637 1.520 1.562 60,542 -0.04(-2.59%)
May 14, 2020 1.545 1.603 1.529 1.603 43,903 +0.01(+0.52%)
May 13, 2020 1.628 1.645 1.537 1.595 47,045 -0.02(-1.54%)
May 12, 2020 1.662 1.711 1.596 1.620 39,364 -0.06(-3.46%)
May 11, 2020 1.662 1.741 1.662 1.678 41,167 +0.00(+0.00%)
May 08, 2020 1.662 1.720 1.662 1.678 32,016 +0.01(+0.50%)
May 07, 2020 1.653 1.736 1.653 1.670 50,475 -0.02(-0.98%)
May 06, 2020 1.778 1.819 1.662 1.687 74,948 -0.07(-3.79%)
May 05, 2020 1.703 1.854 1.685 1.753 77,637 +0.08(+4.97%)
May 04, 2020 1.695 2.243 1.620 1.670 282,295 +0.03(+2.03%)
May 01, 2020 1.662 1.711 1.587 1.637 99,660 -0.09(-5.29%)
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%)
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.