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 (%)
Jul 31, 2018 9.348 9.348 9.123 9.172 21,952 +0.01(+0.08%)
Jul 30, 2018 9.701 9.736 9.158 9.165 13,168 -0.53(-5.46%)
Jul 27, 2018 9.694 9.694 9.694 9.694 141 +0.06(+0.59%)
Jul 26, 2018 9.525 9.736 9.355 9.638 16,415 +0.14(+1.49%)
Jul 25, 2018 9.454 9.532 9.454 9.496 1,292 -0.06(-0.59%)
Jul 24, 2018 9.581 9.581 9.468 9.553 2,106 +0.12(+1.31%)
Jul 23, 2018 9.602 9.623 9.137 9.429 17,582 -0.10(-1.07%)
Jul 20, 2018 9.472 9.616 9.472 9.532 863 +0.14(+1.50%)
Jul 19, 2018 9.420 9.602 9.391 9.391 2,521 -0.20(-2.06%)
Jul 18, 2018 9.595 9.602 9.512 9.588 3,231 -0.14(-1.45%)
Jul 17, 2018 9.729 9.729 9.729 9.729 248 +0.22(+2.30%)
Jul 16, 2018 9.511 9.511 9.511 9.511 429 +0.00(+0.00%)
Jul 13, 2018 9.496 9.511 9.496 9.511 409 +0.11(+1.13%)
Jul 12, 2018 9.504 9.599 9.391 9.405 1,843 -0.08(-0.82%)
Jul 11, 2018 9.398 9.659 9.384 9.482 9,076 +0.24(+2.60%)
Jul 10, 2018 9.454 9.489 9.235 9.243 22,971 -0.33(-3.46%)
Jul 09, 2018 9.246 9.595 9.179 9.574 12,012 +0.28(+2.96%)
Jul 06, 2018 9.327 9.348 9.278 9.299 1,444 +0.12(+1.31%)
Jul 05, 2018 9.272 9.272 9.179 9.179 615 -0.13(-1.36%)
Jul 02, 2018 9.306 9.306 9.306 0 +0.03(+0.30%)
Jun 29, 2018 9.172 9.278 8.996 9.278 4,925 +0.10(+1.08%)
Jun 28, 2018 8.883 9.391 8.791 9.179 25,431 +0.54(+6.29%)
Jun 27, 2018 9.330 9.330 8.636 8.636 2,984 -0.67(-7.20%)
Jun 26, 2018 8.885 9.306 8.840 9.306 2,890 +0.54(+6.21%)
Jun 25, 2018 8.699 8.826 8.699 8.762 2,857 -0.17(-1.91%)
Jun 22, 2018 8.664 8.932 8.466 8.932 13,891 +0.46(+5.41%)
Jun 21, 2018 8.925 8.925 8.383 8.473 22,703 -0.46(-5.14%)
Jun 20, 2018 8.960 9.017 8.932 8.932 5,585 +0.07(+0.80%)
Jun 19, 2018 8.890 9.031 8.854 8.862 17,283 -0.17(-1.88%)
Jun 18, 2018 9.010 9.031 9.010 9.031 3,159 +0.03(+0.31%)
Jun 15, 2018 8.874 9.024 8.874 9.003 9,419 -0.06(-0.62%)
Jun 14, 2018 8.537 9.059 8.537 9.059 20,731 +0.44(+5.16%)
Jun 13, 2018 8.602 8.847 8.466 8.615 4,477 -0.04(-0.41%)
Jun 12, 2018 8.650 8.654 8.593 8.650 19,244 +0.08(+0.97%)
Jun 11, 2018 8.685 8.685 8.567 8.567 5,840 +0.03(+0.35%)
Jun 08, 2018 8.262 8.664 8.262 8.537 1,057 +0.00(+0.00%)
Jun 07, 2018 8.466 8.537 8.466 8.537 644 +0.05(+0.58%)
Jun 06, 2018 8.361 8.713 8.212 8.488 33,974 +0.19(+2.30%)
Jun 05, 2018 8.255 8.382 8.228 8.297 4,641 +0.09(+1.12%)
Jun 04, 2018 8.324 8.324 8.071 8.205 6,018 -0.44(-5.06%)
Jun 01, 2018 8.354 8.703 8.065 8.643 36,811 +0.32(+3.81%)
May 31, 2018 8.071 8.396 7.937 8.325 33,020 +0.14(+1.72%)
May 30, 2018 8.396 8.537 8.114 8.184 22,322 +0.25(+3.11%)
May 29, 2018 7.831 7.937 7.831 7.937 6,599 -0.04(-0.44%)
May 25, 2018 7.973 7.973 7.973 0 -0.03(-0.35%)
May 24, 2018 8.290 8.290 7.980 8.001 15,388 -0.29(-3.49%)
May 23, 2018 8.149 8.396 8.064 8.290 45,303 +0.15(+1.86%)
May 22, 2018 8.417 8.540 8.068 8.138 49,507 -0.22(-2.58%)
May 21, 2018 8.459 8.466 8.354 8.354 19,042 -0.05(-0.59%)
May 18, 2018 8.615 8.629 8.396 8.403 24,772 -0.36(-4.11%)
May 17, 2018 8.916 9.202 8.586 8.763 44,652 +0.11(+1.31%)
May 16, 2018 9.636 9.636 8.643 8.650 8,973 -0.06(-0.73%)
May 15, 2018 8.905 8.953 8.530 8.713 20,478 -0.18(-2.06%)
May 14, 2018 9.172 9.193 8.897 8.897 26,353 -0.63(-6.59%)
May 11, 2018 9.017 9.565 9.017 9.525 8,543 +0.56(+6.22%)
May 09, 2018 8.967 8.967 8.967 160 -0.21(-2.31%)
May 08, 2018 8.495 9.313 8.466 9.179 73,256 +0.71(+8.33%)
May 07, 2018 8.502 8.643 8.262 8.473 68,701 -0.05(-0.58%)
May 04, 2018 8.770 8.770 8.523 8.523 2,746 -0.28(-3.20%)
May 03, 2018 8.858 8.858 8.572 8.805 7,381 -0.01(-0.08%)
May 02, 2018 8.890 8.890 8.765 8.812 20,248 -0.08(-0.87%)
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.