Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2018 7.937 7.967 7.937 7.944 2,718 -0.08(-1.05%)
Oct 30, 2018 7.941 8.029 7.941 8.029 1,140 +0.06(+0.71%)
Oct 29, 2018 8.043 8.043 7.973 7.973 294 -0.06(-0.79%)
Oct 26, 2018 7.902 8.036 7.902 8.036 1,275 -0.08(-1.04%)
Oct 25, 2018 7.881 8.184 7.881 8.121 2,827 -0.02(-0.26%)
Oct 24, 2018 8.029 8.184 8.029 8.142 4,202 +0.18(+2.30%)
Oct 23, 2018 7.905 7.958 7.905 7.958 608 +0.02(+0.27%)
Oct 22, 2018 7.934 7.937 7.934 7.937 7,367 +0.05(+0.67%)
Oct 19, 2018 7.884 7.884 7.884 7.884 425 +0.04(+0.56%)
Oct 18, 2018 7.831 7.888 7.831 7.841 3,661 +0.08(+1.03%)
Oct 17, 2018 7.831 7.831 7.737 7.761 24,235 -0.17(-2.20%)
Oct 16, 2018 8.024 8.024 7.935 7.935 1,720 -0.13(-1.60%)
Oct 15, 2018 7.759 8.064 7.531 8.064 19,328 +0.16(+2.05%)
Oct 12, 2018 7.754 7.902 7.754 7.902 708 +0.13(+1.63%)
Oct 11, 2018 7.775 7.775 7.775 228 +0.00(+0.00%)
Oct 10, 2018 7.838 7.909 7.768 7.775 4,804 +0.22(+2.89%)
Oct 09, 2018 8.016 8.016 7.556 7.556 4,762 -0.36(-4.55%)
Oct 08, 2018 7.958 8.004 7.902 7.916 9,487 -0.04(-0.53%)
Oct 05, 2018 7.958 7.980 7.951 7.958 5,811 -0.11(-1.31%)
Oct 04, 2018 8.163 8.201 7.973 8.064 7,989 +0.00(+0.00%)
Oct 03, 2018 8.050 8.114 8.026 8.064 4,203 +0.02(+0.26%)
Oct 02, 2018 8.205 8.322 8.043 8.043 11,088 -0.04(-0.52%)
Oct 01, 2018 8.142 8.184 8.085 8.085 2,685 -0.20(-2.47%)
Sep 28, 2018 8.466 8.466 8.290 8.290 1,417 +0.11(+1.29%)
Sep 27, 2018 8.396 8.412 8.149 8.184 5,079 -0.24(-2.85%)
Sep 26, 2018 8.424 8.424 8.424 114 +0.00(+0.00%)
Sep 25, 2018 8.405 8.424 8.403 8.424 1,727 +0.04(+0.42%)
Sep 24, 2018 8.368 8.396 8.361 8.389 7,461 +0.04(+0.42%)
Sep 21, 2018 8.015 8.354 7.973 8.354 13,181 +0.33(+4.13%)
Sep 20, 2018 7.973 8.214 7.951 8.022 22,622 -0.17(-2.07%)
Sep 19, 2018 8.346 8.359 7.874 8.191 26,504 -0.20(-2.44%)
Sep 18, 2018 8.339 8.401 8.339 8.396 5,143 +0.09(+1.10%)
Sep 17, 2018 8.396 8.396 8.304 8.304 11,062 -0.09(-1.09%)
Sep 14, 2018 8.332 8.537 8.325 8.396 7,937 +0.07(+0.85%)
Sep 13, 2018 8.290 8.417 8.219 8.325 11,912 -0.14(-1.67%)
Sep 12, 2018 8.466 8.466 8.290 8.466 12,835 +0.00(+0.00%)
Sep 11, 2018 8.290 8.466 8.290 8.466 4,707 +0.14(+1.69%)
Sep 10, 2018 8.396 8.399 8.290 8.325 5,823 -0.13(-1.50%)
Sep 07, 2018 8.346 8.452 8.346 8.452 708 -0.06(-0.66%)
Sep 06, 2018 8.509 8.509 8.509 8.509 153 -0.06(-0.66%)
Sep 05, 2018 8.565 8.565 8.565 8.565 181 -0.04(-0.49%)
Sep 04, 2018 8.290 8.608 8.290 8.608 1,570 +0.16(+1.92%)
Aug 31, 2018 8.445 8.445 8.445 0 -0.03(-0.33%)
Aug 30, 2018 8.615 8.643 8.466 8.473 5,201 -0.17(-1.96%)
Aug 29, 2018 8.502 8.735 8.466 8.643 8,318 -0.15(-1.69%)
Aug 28, 2018 8.467 8.791 8.467 8.791 934 +0.31(+3.66%)
Aug 27, 2018 8.615 8.798 8.481 8.481 8,376 -0.40(-4.45%)
Aug 24, 2018 8.516 8.876 8.481 8.876 1,133 +0.30(+3.54%)
Aug 22, 2018 8.572 8.572 8.572 0 +0.06(+0.66%)
Aug 21, 2018 8.735 8.798 8.516 8.516 1,174 -0.30(-3.44%)
Aug 17, 2018 8.819 8.819 8.819 0 +0.60(+7.30%)
Aug 16, 2018 8.663 8.663 8.219 8.219 16,165 -0.39(-4.51%)
Aug 15, 2018 9.066 9.066 8.608 8.608 17,440 -0.39(-4.31%)
Aug 14, 2018 8.981 9.108 8.925 8.996 16,680 -0.30(-3.26%)
Aug 13, 2018 9.130 9.299 8.996 9.299 1,598 +0.34(+3.78%)
Aug 10, 2018 8.960 9.320 8.960 8.960 7,370 +0.04(+0.40%)
Aug 09, 2018 9.151 9.151 8.925 8.925 2,267 -0.19(-2.09%)
Aug 08, 2018 9.137 9.137 8.925 9.116 3,685 -0.39(-4.08%)
Aug 07, 2018 9.031 9.504 8.925 9.504 6,702 +0.58(+6.46%)
Aug 06, 2018 9.052 9.066 8.927 8.927 8,171 +0.00(+0.02%)
Aug 03, 2018 8.925 8.925 8.925 69 +0.00(+0.00%)
Aug 02, 2018 9.045 9.116 8.925 8.925 9,390 -0.48(-5.10%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.