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 (%)
Aug 31, 2020 2.511 2.532 2.444 2.444 25,161 -0.06(-2.33%)
Aug 28, 2020 2.503 2.545 2.436 2.503 6,472 -0.03(-0.99%)
Aug 27, 2020 2.528 2.578 2.528 2.528 15,041 +0.00(+0.00%)
Aug 26, 2020 2.444 2.561 2.386 2.528 35,992 +0.11(+4.48%)
Aug 25, 2020 2.378 2.419 2.336 2.419 28,827 +0.04(+1.76%)
Aug 24, 2020 2.336 2.389 2.336 2.378 13,078 +0.02(+0.70%)
Aug 21, 2020 2.394 2.419 2.336 2.361 10,667 -0.08(-3.08%)
Aug 20, 2020 2.428 2.461 2.401 2.436 35,607 -0.03(-1.02%)
Aug 19, 2020 2.536 2.536 2.384 2.461 4,387 -0.01(-0.34%)
Aug 18, 2020 2.586 2.586 2.469 2.469 12,163 -0.05(-1.99%)
Aug 17, 2020 2.528 2.604 2.503 2.520 20,457 -0.01(-0.33%)
Aug 14, 2020 2.578 2.578 2.511 2.528 25,171 -0.04(-1.62%)
Aug 13, 2020 2.574 2.628 2.570 2.570 21,667 -0.03(-0.96%)
Aug 12, 2020 2.561 2.602 2.556 2.595 6,457 +0.05(+1.97%)
Aug 11, 2020 2.511 2.628 2.511 2.545 25,691 -0.01(-0.33%)
Aug 10, 2020 2.578 2.628 2.503 2.553 34,690 +0.01(+0.33%)
Aug 07, 2020 2.670 2.670 2.444 2.545 23,133 -0.04(-1.61%)
Aug 06, 2020 2.586 2.603 2.506 2.586 8,935 +0.08(+2.99%)
Aug 05, 2020 2.728 2.838 2.511 2.511 43,210 -0.18(-6.81%)
Aug 04, 2020 2.361 2.753 2.361 2.695 236,057 +0.39(+17.03%)
Aug 03, 2020 1.869 2.369 1.869 2.303 90,705 +0.43(+23.21%)
Jul 31, 2020 1.877 1.906 1.860 1.869 40,034 +0.03(+1.82%)
Jul 30, 2020 1.944 1.953 1.835 1.835 20,858 -0.11(-5.58%)
Jul 29, 2020 1.952 2.011 1.927 1.944 6,934 -0.10(-4.90%)
Jul 28, 2020 1.877 2.044 1.865 2.044 29,027 +0.20(+10.86%)
Jul 27, 2020 1.961 1.994 1.735 1.844 69,922 -0.16(-7.92%)
Jul 24, 2020 2.044 2.083 2.002 2.002 2,996 +0.00(+0.00%)
Jul 23, 2020 2.044 2.044 1.927 2.002 23,919 +0.01(+0.42%)
Jul 22, 2020 2.019 2.019 1.903 1.994 38,902 -0.07(-3.23%)
Jul 21, 2020 2.077 2.164 2.042 2.060 20,714 -0.02(-1.00%)
Jul 20, 2020 2.160 2.210 2.077 2.081 32,825 -0.12(-5.47%)
Jul 17, 2020 2.227 2.227 2.077 2.202 22,989 -0.02(-1.12%)
Jul 16, 2020 2.352 2.352 2.168 2.227 12,100 -0.12(-5.30%)
Jul 15, 2020 2.168 2.351 2.168 2.351 8,810 +0.16(+7.20%)
Jul 14, 2020 2.177 2.193 2.122 2.193 7,018 +0.07(+3.12%)
Jul 13, 2020 2.243 2.260 2.002 2.127 42,048 -0.12(-5.18%)
Jul 10, 2020 2.235 2.259 2.227 2.243 10,591 +0.01(+0.37%)
Jul 09, 2020 2.276 2.276 2.235 2.235 14,058 +0.01(+0.37%)
Jul 08, 2020 2.526 2.526 2.127 2.227 25,108 -0.18(-7.59%)
Jul 07, 2020 2.551 2.559 2.409 2.409 7,647 -0.14(-5.54%)
Jul 06, 2020 2.592 2.609 2.484 2.551 25,656 -0.04(-1.60%)
Jul 02, 2020 2.600 2.600 2.476 2.592 24,554 -0.02(-0.64%)
Jul 01, 2020 2.517 2.609 2.517 2.609 3,524 +0.05(+1.95%)
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%)
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.