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

- Apartments

Recent Quotes

My Watchlist

Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.790 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	10.29	10.35	10.25	10.30	861,927	+0.05(+0.45%)
Aug 30, 2023	10.37	10.40	10.22	10.26	936,489	-0.18(-1.75%)
Aug 29, 2023	10.18	10.48	10.10	10.44	959,426	+0.24(+2.33%)
Aug 28, 2023	9.928	10.20	9.901	10.20	1,330,621	+0.34(+3.43%)
Aug 25, 2023	9.855	9.947	9.741	9.864	639,039	+0.09(+0.94%)
Aug 24, 2023	9.791	9.919	9.718	9.773	705,497	-0.01(-0.09%)
Aug 23, 2023	9.544	9.800	9.525	9.782	560,709	+0.27(+2.79%)
Aug 22, 2023	9.571	9.621	9.507	9.516	564,091	-0.01(-0.10%)
Aug 21, 2023	9.580	9.580	9.429	9.525	633,539	-0.05(-0.57%)
Aug 18, 2023	9.498	9.672	9.425	9.580	509,105	+0.03(+0.29%)
Aug 17, 2023	9.699	9.814	9.553	9.553	576,032	-0.13(-1.32%)
Aug 16, 2023	9.873	9.910	9.681	9.681	543,694	-0.20(-2.04%)
Aug 15, 2023	9.937	9.983	9.727	9.882	762,654	-0.13(-1.28%)
Aug 14, 2023	10.14	10.15	9.993	10.01	784,576	-0.15(-1.44%)
Aug 11, 2023	10.30	10.32	10.15	10.16	882,273	-0.16(-1.51%)
Aug 10, 2023	10.49	10.50	10.26	10.31	947,527	-0.10(-0.97%)
Aug 09, 2023	10.53	10.53	10.37	10.41	977,250	-0.09(-0.87%)
Aug 08, 2023	10.53	10.56	10.39	10.51	1,938,352	-0.16(-1.55%)
Aug 07, 2023	10.54	10.76	10.50	10.67	766,291	+0.20(+1.92%)
Aug 04, 2023	10.39	10.61	10.29	10.47	723,049	+0.11(+1.06%)
Aug 03, 2023	10.62	10.64	10.36	10.36	653,246	-0.35(-3.25%)
Aug 02, 2023	10.77	10.82	10.59	10.71	659,574	-0.11(-1.02%)
Aug 01, 2023	10.90	10.94	10.73	10.82	843,503	-0.18(-1.67%)
Jul 31, 2023	11.10	11.18	10.94	11.00	816,843	-0.11(-0.99%)
Jul 28, 2023	10.99	11.17	10.89	11.11	743,522	+0.16(+1.51%)
Jul 27, 2023	11.28	11.33	10.88	10.94	928,919	-0.27(-2.37%)
Jul 26, 2023	11.04	11.27	11.04	11.21	479,297	+0.17(+1.58%)
Jul 25, 2023	10.84	11.14	10.81	11.04	718,126	+0.17(+1.60%)
Jul 24, 2023	10.74	10.91	10.73	10.86	499,306	+0.15(+1.37%)
Jul 21, 2023	10.80	10.82	10.68	10.72	566,085	-0.01(-0.09%)
Jul 20, 2023	10.87	10.87	10.66	10.73	637,920	-0.14(-1.26%)
Jul 19, 2023	10.75	10.89	10.75	10.86	640,210	+0.11(+1.02%)
Jul 18, 2023	10.58	10.87	10.53	10.75	586,077	+0.17(+1.64%)
Jul 17, 2023	10.56	10.62	10.42	10.58	610,469	+0.04(+0.35%)
Jul 14, 2023	10.60	10.60	10.44	10.54	577,056	-0.05(-0.52%)
Jul 13, 2023	10.48	10.68	10.40	10.60	782,575	+0.24(+2.30%)
Jul 12, 2023	10.44	10.47	10.30	10.36	811,077	+0.16(+1.62%)
Jul 11, 2023	10.20	10.36	10.17	10.19	655,198	-0.01(-0.09%)
Jul 10, 2023	9.892	10.24	9.855	10.20	721,721	+0.28(+2.86%)
Jul 07, 2023	9.745	10.03	9.708	9.919	822,446	+0.17(+1.79%)
Jul 06, 2023	9.965	9.965	9.489	9.745	1,175,519	-0.33(-3.27%)
Jul 05, 2023	10.31	10.32	10.06	10.07	796,248	-0.24(-2.31%)
Jul 03, 2023	10.48	10.53	10.29	10.31	541,851	-0.19(-1.83%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices