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, 2021 5.716 5.802 5.659 5.793 17,615 +0.07(+1.17%)
Jun 29, 2021 5.821 5.821 5.678 5.726 64,620 -0.09(-1.48%)
Jun 28, 2021 5.860 5.860 5.745 5.812 25,984 -0.10(-1.77%)
Jun 25, 2021 5.869 5.917 5.821 5.917 67,454 +0.03(+0.49%)
Jun 24, 2021 5.917 5.917 5.812 5.888 17,061 -0.02(-0.32%)
Jun 23, 2021 5.907 5.926 5.821 5.907 30,932 +0.00(+0.00%)
Jun 22, 2021 5.755 5.917 5.736 5.907 88,376 +0.04(+0.65%)
Jun 21, 2021 5.850 5.869 5.678 5.869 91,041 +0.00(+0.00%)
Jun 18, 2021 5.812 5.898 5.688 5.869 95,989 +0.00(+0.00%)
Jun 17, 2021 5.831 5.888 5.707 5.869 75,667 -0.02(-0.32%)
Jun 16, 2021 5.669 5.888 5.669 5.888 84,647 +0.21(+3.70%)
Jun 15, 2021 5.678 5.716 5.659 5.678 31,053 -0.04(-0.67%)
Jun 14, 2021 5.726 5.745 5.697 5.716 56,623 +0.00(+0.00%)
Jun 11, 2021 5.736 5.736 5.707 5.716 34,243 -0.05(-0.83%)
Jun 10, 2021 5.726 5.802 5.707 5.764 45,135 +0.02(+0.33%)
Jun 09, 2021 5.736 5.793 5.726 5.745 28,423 +0.00(+0.00%)
Jun 08, 2021 5.707 5.755 5.697 5.745 11,327 +0.01(+0.17%)
Jun 07, 2021 5.736 5.774 5.702 5.736 38,659 -0.01(-0.17%)
Jun 04, 2021 5.793 5.793 5.726 5.745 14,888 -0.03(-0.50%)
Jun 03, 2021 5.764 5.774 5.721 5.774 17,915 -0.04(-0.66%)
Jun 02, 2021 5.783 5.850 5.783 5.812 11,775 +0.01(+0.16%)
Jun 01, 2021 5.860 5.869 5.787 5.802 69,787 -0.03(-0.49%)
May 28, 2021 5.831 5.869 5.774 5.831 50,381 +0.00(+0.00%)
May 27, 2021 5.774 5.864 5.774 5.831 39,647 +0.09(+1.50%)
May 26, 2021 5.736 5.812 5.716 5.745 19,723 +0.03(+0.50%)
May 25, 2021 5.821 5.841 5.688 5.716 40,157 -0.12(-2.12%)
May 24, 2021 5.802 5.841 5.740 5.841 11,546 +0.04(+0.66%)
May 21, 2021 5.802 5.841 5.745 5.802 30,766 +0.00(+0.00%)
May 20, 2021 5.898 5.898 5.726 5.802 40,983 -0.07(-1.14%)
May 19, 2021 5.726 5.869 5.546 5.869 71,344 +0.14(+2.50%)
May 18, 2021 5.602 5.774 5.583 5.726 88,082 +0.11(+2.04%)
May 17, 2021 5.545 5.631 5.545 5.611 14,434 +0.07(+1.20%)
May 14, 2021 5.421 5.554 5.421 5.545 21,333 +0.10(+1.75%)
May 13, 2021 5.344 5.497 5.344 5.449 23,974 +0.09(+1.60%)
May 12, 2021 5.535 5.573 5.344 5.363 103,933 -0.17(-3.10%)
May 11, 2021 5.535 5.583 5.468 5.535 105,088 +0.00(+0.00%)
May 10, 2021 5.678 5.678 5.535 5.535 136,622 -0.15(-2.68%)
May 07, 2021 5.707 5.726 5.650 5.688 92,828 -0.01(-0.17%)
May 06, 2021 5.697 5.707 5.602 5.697 60,782 +0.00(+0.00%)
May 05, 2021 5.697 5.726 5.583 5.697 121,219 +0.08(+1.36%)
May 04, 2021 5.678 5.678 5.554 5.621 147,040 -0.02(-0.34%)
May 03, 2021 5.697 5.736 5.545 5.640 121,960 -0.10(-1.66%)
Apr 30, 2021 5.793 5.821 5.726 5.736 240,272 -0.08(-1.31%)
Apr 29, 2021 5.869 6.003 5.755 5.812 358,852 -0.07(-1.14%)
Apr 28, 2021 5.917 5.917 5.621 5.879 417,943 -0.07(-1.12%)
Apr 27, 2021 6.012 6.012 5.736 5.946 287,700 +0.05(+0.81%)
Apr 26, 2021 5.955 5.984 5.774 5.898 74,337 +0.02(+0.32%)
Apr 23, 2021 5.821 5.917 5.802 5.879 22,633 +0.05(+0.82%)
Apr 22, 2021 5.840 5.925 5.775 5.831 41,549 -0.01(-0.16%)
Apr 21, 2021 5.718 5.859 5.596 5.840 29,330 +0.08(+1.47%)
Apr 20, 2021 5.803 5.897 5.587 5.756 68,562 -0.14(-2.39%)
Apr 19, 2021 6.131 6.131 5.784 5.897 55,983 +0.02(+0.32%)
Apr 16, 2021 5.944 6.075 5.700 5.878 108,097 +0.18(+3.13%)
Apr 15, 2021 5.840 5.953 5.164 5.700 361,167 -0.31(-5.16%)
Apr 14, 2021 6.000 6.197 5.869 6.009 102,549 +0.04(+0.63%)
Apr 13, 2021 5.484 6.009 5.446 5.972 131,271 +0.52(+9.47%)
Apr 12, 2021 5.352 5.465 5.343 5.455 20,733 +0.10(+1.86%)
Apr 09, 2021 5.484 5.531 5.299 5.356 45,688 -0.07(-1.26%)
Apr 08, 2021 5.408 5.431 5.390 5.424 9,892 +0.03(+0.47%)
Apr 07, 2021 5.408 5.484 5.382 5.399 13,341 -0.06(-1.03%)
Apr 06, 2021 5.380 5.474 5.343 5.455 16,542 +0.08(+1.40%)
Apr 05, 2021 5.408 5.446 5.333 5.380 25,883 -0.07(-1.21%)
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.