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, 2021 5.719 5.719 5.641 5.671 26,284 +0.00(+0.00%)
Aug 30, 2021 5.651 5.724 5.651 5.671 57,728 +0.02(+0.34%)
Aug 27, 2021 5.583 5.680 5.564 5.651 26,959 +0.08(+1.39%)
Aug 26, 2021 5.564 5.573 5.515 5.573 16,772 +0.01(+0.17%)
Aug 25, 2021 5.564 5.573 5.515 5.564 25,285 +0.00(+0.00%)
Aug 24, 2021 5.548 5.573 5.546 5.564 14,631 +0.00(+0.09%)
Aug 23, 2021 5.535 5.573 5.535 5.559 1,274 +0.01(+0.26%)
Aug 20, 2021 5.506 5.572 5.506 5.544 17,471 +0.03(+0.53%)
Aug 19, 2021 5.535 5.573 5.506 5.515 20,672 -0.03(-0.53%)
Aug 18, 2021 5.525 5.583 5.506 5.544 24,130 +0.04(+0.71%)
Aug 17, 2021 5.506 5.564 5.506 5.506 10,699 +0.00(+0.00%)
Aug 16, 2021 5.525 5.525 5.486 5.506 5,903 -0.05(-0.87%)
Aug 13, 2021 5.535 5.583 5.515 5.554 23,833 +0.05(+0.88%)
Aug 12, 2021 5.531 5.531 5.506 5.506 4,948 -0.03(-0.53%)
Aug 11, 2021 5.535 5.554 5.486 5.535 11,876 +0.01(+0.18%)
Aug 10, 2021 5.564 5.564 5.525 5.525 4,398 -0.04(-0.70%)
Aug 09, 2021 5.535 5.564 5.533 5.564 17,740 +0.05(+0.88%)
Aug 06, 2021 5.603 5.603 5.486 5.515 34,851 -0.12(-2.07%)
Aug 05, 2021 5.573 5.651 5.544 5.632 27,097 +0.05(+0.87%)
Aug 04, 2021 5.564 5.593 5.544 5.583 7,983 -0.03(-0.52%)
Aug 03, 2021 5.573 5.612 5.506 5.612 9,728 +0.01(+0.17%)
Aug 02, 2021 5.719 5.719 5.496 5.603 13,052 -0.03(-0.52%)
Jul 30, 2021 5.632 5.661 5.631 5.632 20,698 +0.00(+0.00%)
Jul 29, 2021 5.640 5.685 5.612 5.632 19,950 +0.03(+0.52%)
Jul 28, 2021 5.525 5.655 5.399 5.603 110,427 +0.08(+1.41%)
Jul 27, 2021 5.535 5.593 5.476 5.525 13,821 -0.02(-0.35%)
Jul 26, 2021 5.632 5.632 5.486 5.544 29,346 -0.07(-1.21%)
Jul 23, 2021 5.564 5.622 5.535 5.612 12,920 +0.05(+0.87%)
Jul 22, 2021 5.554 5.592 5.440 5.564 37,279 +0.03(+0.52%)
Jul 21, 2021 5.569 5.620 5.507 5.535 27,419 +0.06(+1.05%)
Jul 20, 2021 5.373 5.573 5.373 5.478 30,735 +0.09(+1.59%)
Jul 19, 2021 5.497 5.497 5.298 5.392 125,748 -0.12(-2.25%)
Jul 16, 2021 5.573 5.587 5.516 5.516 13,667 -0.06(-1.03%)
Jul 15, 2021 5.640 5.659 5.487 5.573 30,336 +0.00(+0.00%)
Jul 14, 2021 5.578 5.611 5.554 5.573 17,229 +0.00(+0.00%)
Jul 13, 2021 5.621 5.621 5.545 5.573 34,788 -0.05(-0.85%)
Jul 12, 2021 5.678 5.678 5.602 5.621 23,199 -0.06(-1.01%)
Jul 09, 2021 5.650 5.678 5.631 5.678 4,166 +0.09(+1.54%)
Jul 08, 2021 5.640 5.669 5.573 5.592 17,293 -0.10(-1.84%)
Jul 07, 2021 5.716 5.716 5.659 5.697 11,075 -0.02(-0.33%)
Jul 06, 2021 5.774 5.774 5.678 5.716 21,782 -0.04(-0.66%)
Jul 02, 2021 5.755 5.774 5.716 5.755 11,898 -0.01(-0.17%)
Jul 01, 2021 5.764 5.764 5.717 5.764 10,342 -0.03(-0.49%)
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%)
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.