Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Mortgage Capital Inc (NY: IVR )

9.170 -0.080 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
Jun 30, 2023 10.59 10.60 10.38 10.51 944,358 -0.05(-0.52%)
Jun 29, 2023 10.54 10.60 10.42 10.56 1,307,781 +0.02(+0.17%)
Jun 28, 2023 10.49 10.55 10.37 10.54 816,670 +0.10(+0.93%)
Jun 27, 2023 10.27 10.45 10.14 10.45 752,204 +0.23(+2.25%)
Jun 26, 2023 9.843 10.27 9.834 10.21 1,015,997 +0.39(+3.96%)
Jun 23, 2023 9.958 10.00 9.826 9.826 1,653,385 -0.24(-2.37%)
Jun 22, 2023 10.22 10.24 10.03 10.06 832,926 -0.15(-1.47%)
Jun 21, 2023 10.06 10.29 9.994 10.21 1,120,927 +0.14(+1.41%)
Jun 20, 2023 9.967 10.11 9.932 10.07 1,078,218 +0.10(+0.98%)
Jun 16, 2023 10.14 10.15 9.976 9.976 1,998,952 -0.11(-1.05%)
Jun 15, 2023 9.772 10.17 9.756 10.08 1,326,937 +0.30(+3.08%)
Jun 14, 2023 9.994 9.994 9.675 9.781 1,721,085 -0.13(-1.34%)
Jun 13, 2023 9.879 9.994 9.834 9.914 1,519,858 +0.14(+1.45%)
Jun 12, 2023 9.533 9.834 9.494 9.772 1,293,696 +0.27(+2.79%)
Jun 09, 2023 9.330 9.516 9.330 9.507 530,654 +0.14(+1.51%)
Jun 08, 2023 9.365 9.449 9.277 9.365 570,089 +0.02(+0.19%)
Jun 07, 2023 9.587 9.587 9.321 9.348 1,076,258 -0.14(-1.49%)
Jun 06, 2023 9.294 9.511 9.268 9.489 1,479,297 +0.18(+1.90%)
Jun 05, 2023 9.525 9.631 9.303 9.312 1,940,479 -0.27(-2.86%)
Jun 02, 2023 9.649 9.702 9.507 9.587 3,968,950 +0.04(+0.37%)
Jun 01, 2023 9.418 9.613 9.374 9.551 2,217,074 +0.17(+1.79%)
May 31, 2023 9.356 9.489 9.294 9.383 1,319,584 -0.10(-1.03%)
May 30, 2023 9.144 9.538 9.144 9.480 1,061,387 +0.39(+4.28%)
May 26, 2023 8.754 9.109 8.613 9.091 1,069,375 +0.39(+4.48%)
May 25, 2023 8.896 8.914 8.608 8.701 1,634,994 -0.26(-2.87%)
May 24, 2023 9.197 9.224 8.874 8.958 1,013,841 -0.27(-2.88%)
May 23, 2023 9.454 9.556 9.215 9.224 990,840 -0.10(-1.04%)
May 22, 2023 9.401 9.436 9.308 9.321 623,518 -0.06(-0.66%)
May 19, 2023 9.666 9.675 9.322 9.383 705,857 -0.19(-1.94%)
May 18, 2023 9.436 9.603 9.401 9.569 663,328 +0.11(+1.12%)
May 17, 2023 9.410 9.494 9.337 9.463 704,710 +0.11(+1.14%)
May 16, 2023 9.489 9.542 9.339 9.356 450,113 -0.20(-2.13%)
May 15, 2023 9.463 9.578 9.412 9.560 879,597 +0.12(+1.22%)
May 12, 2023 9.516 9.542 9.365 9.445 699,495 -0.07(-0.74%)
May 11, 2023 9.463 9.525 9.401 9.516 1,041,887 -0.11(-1.10%)
May 10, 2023 9.055 9.662 9.060 9.622 1,448,364 +0.77(+8.70%)
May 09, 2023 8.949 8.985 8.852 8.852 848,659 -0.18(-1.96%)
May 08, 2023 8.993 9.069 8.878 9.029 733,079 +0.11(+1.19%)
May 05, 2023 8.790 8.976 8.772 8.923 765,397 +0.29(+3.38%)
May 04, 2023 8.586 8.693 8.418 8.631 1,047,213 +0.01(+0.10%)
May 03, 2023 8.710 8.940 8.613 8.622 1,093,162 -0.04(-0.41%)
May 02, 2023 9.073 9.073 8.392 8.657 1,647,752 -0.42(-4.59%)
May 01, 2023 9.348 9.410 9.051 9.073 829,471 -0.32(-3.39%)
Apr 28, 2023 9.268 9.445 9.250 9.392 833,086 +0.21(+2.31%)
Apr 27, 2023 9.179 9.321 9.144 9.179 813,955 +0.08(+0.88%)
Apr 26, 2023 9.117 9.259 9.055 9.100 634,087 +0.02(+0.19%)
Apr 25, 2023 9.224 9.272 9.060 9.082 622,838 -0.22(-2.38%)
Apr 24, 2023 9.339 9.401 9.090 9.303 662,618 -0.07(-0.76%)
Apr 21, 2023 9.374 9.392 9.234 9.374 472,421 +0.04(+0.38%)
Apr 20, 2023 9.206 9.339 9.157 9.339 720,666 +0.05(+0.57%)
Apr 19, 2023 9.109 9.334 9.073 9.286 643,745 +0.11(+1.16%)
Apr 18, 2023 9.348 9.383 9.126 9.179 624,760 -0.17(-1.80%)
Apr 17, 2023 9.117 9.365 9.047 9.348 951,581 +0.27(+3.02%)
Apr 14, 2023 9.179 9.224 8.958 9.073 880,337 -0.11(-1.16%)
Apr 13, 2023 9.188 9.250 9.002 9.179 1,003,694 -0.02(-0.19%)
Apr 12, 2023 9.259 9.303 9.104 9.197 802,114 +0.06(+0.68%)
Apr 11, 2023 9.250 9.286 9.100 9.135 1,209,643 -0.06(-0.67%)
Apr 10, 2023 9.489 9.507 8.896 9.197 1,550,598 -0.33(-3.44%)
Apr 06, 2023 9.525 9.578 9.405 9.525 1,335,960 +0.01(+0.09%)
Apr 05, 2023 9.465 9.776 9.443 9.516 1,703,010 +0.05(+0.54%)
Apr 04, 2023 9.388 9.490 9.213 9.465 1,869,857 +0.15(+1.56%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.