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, 2019 7.299 7.547 7.189 7.372 53,070 +0.07(+1.00%)
Apr 29, 2019 7.565 7.565 7.291 7.299 11,070 -0.22(-2.91%)
Apr 26, 2019 7.671 7.671 7.504 7.517 4,795 +0.12(+1.58%)
Apr 25, 2019 7.622 7.622 7.401 7.401 1,591 +0.00(+0.00%)
Apr 24, 2019 7.296 7.572 7.283 7.401 39,260 +0.11(+1.57%)
Apr 23, 2019 7.351 7.806 7.217 7.286 50,486 +0.07(+0.99%)
Apr 22, 2019 7.401 7.657 7.210 7.215 45,296 -0.04(-0.49%)
Apr 18, 2019 7.358 7.429 7.251 7.251 12,458 +0.06(+0.79%)
Apr 17, 2019 7.544 7.544 7.194 7.194 15,269 -0.13(-1.76%)
Apr 16, 2019 7.618 7.675 7.322 7.322 25,679 -0.15(-2.05%)
Apr 15, 2019 7.358 7.581 7.358 7.476 7,640 -0.03(-0.33%)
Apr 12, 2019 7.708 7.708 7.383 7.501 7,559 -0.19(-2.47%)
Apr 11, 2019 7.503 7.694 7.286 7.690 31,408 +0.37(+5.03%)
Apr 10, 2019 7.044 7.858 7.044 7.322 77,700 +0.25(+3.54%)
Apr 09, 2019 7.215 7.425 7.001 7.072 85,866 -0.07(-1.00%)
Apr 08, 2019 6.779 7.586 6.765 7.144 46,765 +0.44(+6.50%)
Apr 05, 2019 6.558 6.858 6.535 6.708 29,257 +0.21(+3.19%)
Apr 04, 2019 6.508 6.508 6.501 6.501 1,667 +0.07(+1.11%)
Apr 03, 2019 6.501 6.533 6.429 6.429 11,354 -0.04(-0.62%)
Apr 02, 2019 6.501 6.501 6.469 6.469 751 -0.02(-0.29%)
Apr 01, 2019 6.460 6.488 6.460 6.488 1,553 +0.20(+3.21%)
Mar 29, 2019 6.393 6.486 6.286 6.286 6,299 -0.11(-1.68%)
Mar 28, 2019 6.572 6.572 6.343 6.393 9,135 -0.18(-2.72%)
Mar 27, 2019 6.508 6.572 6.501 6.572 5,798 +0.07(+1.10%)
Mar 26, 2019 6.379 6.501 6.372 6.501 11,329 +0.29(+4.60%)
Mar 25, 2019 6.215 6.260 6.143 6.215 9,195 +0.00(+0.00%)
Mar 22, 2019 6.215 6.341 6.215 6.215 2,379 +0.00(+0.00%)
Mar 21, 2019 6.215 6.386 6.208 6.215 3,809 -0.04(-0.57%)
Mar 20, 2019 6.408 6.408 6.196 6.251 40,799 -0.15(-2.34%)
Mar 19, 2019 6.451 6.501 6.322 6.401 7,171 -0.16(-2.50%)
Mar 18, 2019 6.393 6.572 6.252 6.565 6,892 +0.14(+2.12%)
Mar 15, 2019 6.429 6.429 6.393 6.428 6,159 -0.14(-2.17%)
Mar 14, 2019 6.358 6.571 6.358 6.571 2,106 +0.04(+0.56%)
Mar 13, 2019 6.429 6.535 6.358 6.535 4,189 +0.25(+3.96%)
Mar 12, 2019 6.422 6.422 6.286 6.286 3,485 -0.25(-3.83%)
Mar 11, 2019 6.451 6.536 6.451 6.536 590 -0.01(-0.22%)
Mar 08, 2019 6.551 6.551 6.551 6.551 279 -0.01(-0.22%)
Mar 07, 2019 6.351 6.565 6.344 6.565 3,838 +0.15(+2.34%)
Mar 06, 2019 6.322 6.429 6.322 6.415 16,750 -0.01(-0.22%)
Mar 05, 2019 6.429 6.429 6.429 6.429 316 -0.07(-1.08%)
Mar 04, 2019 6.500 6.500 6.500 6.500 366 -0.22(-3.31%)
Mar 01, 2019 6.408 6.722 6.408 6.722 2,239 +0.35(+5.55%)
Feb 28, 2019 6.369 6.369 6.369 6.369 761 +0.01(+0.17%)
Feb 27, 2019 6.358 6.358 6.358 6.358 537 -0.06(-1.00%)
Feb 26, 2019 6.422 6.422 6.336 6.422 930 +0.00(+0.01%)
Feb 25, 2019 6.429 6.429 6.401 6.421 6,402 +0.08(+1.28%)
Feb 22, 2019 6.501 6.579 6.340 6.340 24,077 -0.09(-1.39%)
Feb 21, 2019 6.429 6.525 6.429 6.429 2,948 +0.32(+5.26%)
Feb 20, 2019 6.301 6.429 6.108 6.108 13,024 -0.32(-5.00%)
Feb 19, 2019 6.429 6.549 6.311 6.429 4,054 -0.02(-0.33%)
Feb 15, 2019 6.286 6.501 6.286 6.451 10,638 +0.01(+0.11%)
Feb 14, 2019 6.501 6.572 6.436 6.443 17,078 +0.01(+0.22%)
Feb 13, 2019 6.493 6.608 6.358 6.429 10,133 +0.00(+0.00%)
Feb 12, 2019 6.179 6.527 6.066 6.429 27,030 +0.18(+2.86%)
Feb 11, 2019 6.343 6.343 6.251 6.251 3,620 -0.09(-1.35%)
Feb 08, 2019 6.251 6.429 6.251 6.336 11,618 -0.09(-1.44%)
Feb 07, 2019 6.079 6.722 6.079 6.429 99,062 +0.33(+5.32%)
Feb 06, 2019 6.179 6.186 6.056 6.104 23,565 -0.08(-1.21%)
Feb 05, 2019 6.179 6.251 6.179 6.179 22,189 -0.07(-1.14%)
Feb 04, 2019 6.073 6.251 6.073 6.251 27,512 +0.05(+0.81%)
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.