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 (%)
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%)
Apr 01, 2021 5.418 5.596 5.418 5.446 13,951 +0.05(+0.87%)
Mar 31, 2021 5.465 5.531 5.399 5.399 9,906 -0.06(-1.03%)
Mar 30, 2021 5.427 5.493 5.380 5.455 16,716 +0.14(+2.65%)
Mar 29, 2021 5.258 5.455 5.258 5.315 15,871 +0.03(+0.53%)
Mar 26, 2021 5.230 5.380 5.230 5.286 15,655 +0.11(+2.18%)
Mar 25, 2021 5.315 5.390 5.174 5.174 35,408 -0.23(-4.17%)
Mar 24, 2021 5.296 5.624 5.296 5.399 46,550 +0.16(+3.05%)
Mar 23, 2021 5.390 5.437 5.174 5.239 54,729 -0.16(-2.96%)
Mar 22, 2021 5.568 5.728 5.362 5.399 55,868 -0.28(-4.96%)
Mar 19, 2021 5.512 5.709 5.512 5.681 29,500 +0.12(+2.20%)
Mar 18, 2021 5.718 5.765 5.540 5.559 61,812 -0.15(-2.63%)
Mar 17, 2021 5.596 5.746 5.527 5.709 24,260 +0.06(+1.00%)
Mar 16, 2021 5.765 5.803 5.596 5.653 53,497 -0.05(-0.82%)
Mar 15, 2021 5.474 5.765 5.474 5.700 127,169 +0.18(+3.23%)
Mar 12, 2021 5.502 5.568 5.483 5.521 27,796 +0.03(+0.51%)
Mar 11, 2021 5.362 5.507 5.306 5.493 49,406 +0.13(+2.45%)
Mar 10, 2021 5.230 5.399 5.164 5.362 22,252 +0.10(+1.96%)
Mar 09, 2021 5.258 5.427 5.230 5.258 24,357 +0.01(+0.18%)
Mar 08, 2021 5.070 5.296 5.011 5.249 27,800 +0.15(+2.95%)
Mar 05, 2021 5.174 5.258 4.984 5.099 77,851 +0.16(+3.23%)
Mar 04, 2021 5.374 5.408 4.925 4.939 162,508 -0.48(-8.84%)
Mar 03, 2021 5.474 5.531 5.349 5.418 63,181 -0.01(-0.17%)
Mar 02, 2021 5.484 5.484 5.349 5.427 28,289 +0.00(+0.00%)
Mar 01, 2021 5.484 5.568 5.352 5.427 82,349 +0.09(+1.76%)
Feb 26, 2021 5.221 5.531 5.221 5.333 51,333 -0.06(-1.05%)
Feb 25, 2021 5.296 5.615 5.211 5.390 150,948 +0.19(+3.61%)
Feb 24, 2021 4.977 5.390 4.967 5.202 229,092 +0.27(+5.52%)
Feb 23, 2021 5.117 5.131 4.781 4.930 154,889 -0.23(-4.37%)
Feb 22, 2021 4.883 5.624 4.761 5.155 583,792 +0.64(+14.14%)
Feb 19, 2021 4.122 4.578 4.094 4.516 1,072,561 +0.43(+10.57%)
Feb 18, 2021 4.141 4.141 4.047 4.085 14,124 -0.05(-1.14%)
Feb 17, 2021 4.122 4.131 4.056 4.131 6,023 +0.03(+0.71%)
Feb 16, 2021 4.169 4.169 4.085 4.102 31,229 -0.01(-0.25%)
Feb 12, 2021 4.122 4.162 4.103 4.113 5,644 +0.01(+0.23%)
Feb 11, 2021 4.197 4.197 4.103 4.103 16,724 -0.07(-1.69%)
Feb 10, 2021 4.122 4.216 4.122 4.174 74,073 +0.12(+2.89%)
Feb 09, 2021 3.934 4.056 3.878 4.056 55,266 +0.15(+3.85%)
Feb 08, 2021 3.803 3.944 3.776 3.906 23,641 +0.10(+2.72%)
Feb 05, 2021 3.803 3.812 3.765 3.803 36,955 +0.04(+1.00%)
Feb 04, 2021 3.746 3.775 3.700 3.765 19,446 +0.01(+0.40%)
Feb 03, 2021 3.751 3.756 3.671 3.750 35,508 -0.01(-0.15%)
Feb 02, 2021 3.746 3.756 3.653 3.756 23,177 +0.03(+0.88%)
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.