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 )

8.560 +0.130 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 03, 2023 9.465 9.499 9.217 9.319 1,509,369 -0.15(-1.53%)
Mar 31, 2023 9.285 9.465 9.217 9.465 1,048,074 +0.28(+3.07%)
Mar 30, 2023 9.191 9.208 9.046 9.183 864,944 +0.06(+0.65%)
Mar 29, 2023 9.106 9.149 8.999 9.123 1,063,987 +0.20(+2.20%)
Mar 28, 2023 9.046 9.191 8.918 8.927 2,618,557 -0.64(-6.69%)
Mar 27, 2023 9.388 9.601 9.311 9.567 1,559,772 +0.33(+3.60%)
Mar 24, 2023 8.876 9.307 8.799 9.234 943,818 +0.29(+3.24%)
Mar 23, 2023 9.294 9.490 8.876 8.944 1,223,363 -0.26(-2.78%)
Mar 22, 2023 9.388 9.524 9.187 9.200 979,340 -0.22(-2.36%)
Mar 21, 2023 9.490 9.541 9.371 9.422 1,142,260 +0.11(+1.19%)
Mar 20, 2023 9.243 9.396 9.230 9.311 969,088 +0.13(+1.39%)
Mar 17, 2023 9.499 9.507 9.115 9.183 1,500,161 -0.38(-3.93%)
Mar 16, 2023 9.354 9.601 9.157 9.558 1,175,300 +0.10(+1.08%)
Mar 15, 2023 9.396 9.584 9.294 9.456 1,345,437 -0.18(-1.86%)
Mar 14, 2023 9.371 9.844 9.302 9.635 1,839,415 +0.55(+6.01%)
Mar 13, 2023 9.140 9.260 8.918 9.089 1,696,398 -0.28(-3.01%)
Mar 10, 2023 9.849 9.857 9.272 9.371 1,614,613 -0.46(-4.69%)
Mar 09, 2023 10.39 10.41 9.823 9.832 1,309,189 -0.55(-5.26%)
Mar 08, 2023 10.45 10.45 10.24 10.38 1,228,156 +0.02(+0.17%)
Mar 07, 2023 10.51 10.57 10.29 10.36 1,007,868 -0.14(-1.30%)
Mar 06, 2023 10.51 10.57 10.43 10.50 1,267,237 +0.07(+0.65%)
Mar 03, 2023 10.57 10.64 10.37 10.43 3,857,713 -0.05(-0.49%)
Mar 02, 2023 10.39 10.49 10.25 10.48 1,069,978 +0.06(+0.57%)
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.