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 )

9.180 -0.080 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 8.111 8.294 8.092 8.275 1,269,890 +0.30(+3.79%)
Feb 28, 2024 7.991 8.078 7.936 7.973 745,416 -0.10(-1.25%)
Feb 27, 2024 8.083 8.129 7.987 8.074 880,279 +0.08(+1.03%)
Feb 26, 2024 7.881 8.124 7.808 7.991 1,159,499 +0.09(+1.16%)
Feb 23, 2024 7.836 7.950 7.661 7.900 1,386,179 +0.00(+0.00%)
Feb 22, 2024 7.909 7.982 7.826 7.900 892,603 -0.01(-0.12%)
Feb 21, 2024 7.881 7.982 7.863 7.909 633,860 -0.01(-0.12%)
Feb 20, 2024 7.900 7.955 7.836 7.918 887,016 -0.05(-0.69%)
Feb 16, 2024 7.900 8.051 7.808 7.973 995,647 -0.04(-0.46%)
Feb 15, 2024 7.790 8.046 7.762 8.010 1,180,522 +0.34(+4.42%)
Feb 14, 2024 7.661 7.720 7.524 7.671 1,194,468 +0.10(+1.33%)
Feb 13, 2024 7.744 7.753 7.519 7.570 1,680,084 -0.37(-4.62%)
Feb 12, 2024 7.872 7.978 7.849 7.936 1,242,039 +0.12(+1.52%)
Feb 09, 2024 7.689 7.836 7.634 7.817 1,063,857 +0.13(+1.67%)
Feb 08, 2024 7.698 7.752 7.588 7.689 1,252,600 -0.01(-0.12%)
Feb 07, 2024 7.991 7.991 7.634 7.698 1,499,323 -0.26(-3.23%)
Feb 06, 2024 7.909 8.029 7.845 7.955 779,425 +0.02(+0.23%)
Feb 05, 2024 8.065 8.065 7.808 7.936 1,356,046 -0.24(-2.91%)
Feb 02, 2024 8.111 8.239 8.037 8.175 1,026,106 -0.05(-0.56%)
Feb 01, 2024 8.129 8.243 7.953 8.220 1,191,548 +0.15(+1.82%)
Jan 31, 2024 8.340 8.340 8.056 8.074 1,202,855 -0.22(-2.65%)
Jan 30, 2024 8.560 8.587 8.294 8.294 999,991 -0.33(-3.83%)
Jan 29, 2024 8.459 8.660 8.448 8.624 1,219,635 +0.20(+2.39%)
Jan 26, 2024 8.495 8.569 8.422 8.422 808,648 -0.05(-0.54%)
Jan 25, 2024 8.477 8.495 8.353 8.468 862,523 +0.09(+1.09%)
Jan 24, 2024 8.514 8.560 8.358 8.376 1,131,011 -0.04(-0.44%)
Jan 23, 2024 8.376 8.431 8.317 8.413 781,770 +0.07(+0.88%)
Jan 22, 2024 8.340 8.495 8.248 8.340 788,084 +0.05(+0.55%)
Jan 19, 2024 8.294 8.303 8.115 8.294 1,131,784 +0.05(+0.56%)
Jan 18, 2024 8.248 8.321 8.120 8.248 808,951 +0.04(+0.45%)
Jan 17, 2024 8.184 8.381 8.120 8.211 1,061,534 -0.12(-1.43%)
Jan 16, 2024 8.330 8.358 8.193 8.330 802,928 -0.07(-0.87%)
Jan 12, 2024 8.376 8.530 8.349 8.404 762,131 +0.09(+1.10%)
Jan 11, 2024 8.340 8.340 8.120 8.312 918,112 -0.06(-0.77%)
Jan 10, 2024 8.321 8.444 8.318 8.376 698,093 +0.05(+0.55%)
Jan 09, 2024 8.184 8.358 8.164 8.330 912,726 +0.05(+0.66%)
Jan 08, 2024 7.936 8.285 7.901 8.275 961,314 +0.33(+4.15%)
Jan 05, 2024 7.808 8.019 7.771 7.946 1,329,395 +0.12(+1.52%)
Jan 04, 2024 7.790 7.890 7.762 7.826 1,229,910 +0.01(+0.12%)
Jan 03, 2024 7.863 7.891 7.663 7.817 1,641,468 -0.13(-1.61%)
Jan 02, 2024 8.083 8.083 7.920 7.946 1,406,399 -0.17(-2.14%)
Dec 29, 2023 8.266 8.295 8.101 8.120 1,419,093 -0.20(-2.42%)
Dec 28, 2023 8.385 8.389 8.257 8.321 1,612,296 -0.09(-1.09%)
Dec 27, 2023 8.395 8.457 8.325 8.413 1,810,304 +0.05(+0.63%)
Dec 26, 2023 8.272 8.404 8.272 8.360 1,335,145 +0.11(+1.28%)
Dec 22, 2023 8.272 8.378 8.211 8.255 1,302,290 +0.04(+0.43%)
Dec 21, 2023 8.097 8.255 8.009 8.220 2,818,140 +0.21(+2.63%)
Dec 20, 2023 7.965 8.307 7.947 8.009 2,695,625 +0.05(+0.66%)
Dec 19, 2023 7.956 8.053 7.895 7.956 1,865,119 +0.04(+0.44%)
Dec 18, 2023 8.070 8.104 7.912 7.921 2,070,437 -0.06(-0.77%)
Dec 15, 2023 8.000 8.048 7.781 7.983 11,636,698 +0.02(+0.22%)
Dec 14, 2023 7.807 8.053 7.728 7.965 2,584,388 +0.30(+3.89%)
Dec 13, 2023 7.263 7.702 7.183 7.666 2,634,024 +0.42(+5.82%)
Dec 12, 2023 7.183 7.293 7.082 7.245 1,515,488 +0.06(+0.86%)
Dec 11, 2023 7.333 7.385 7.157 7.183 1,579,478 -0.17(-2.27%)
Dec 08, 2023 7.140 7.385 7.104 7.350 1,504,785 +0.17(+2.32%)
Dec 07, 2023 7.131 7.201 6.999 7.183 1,497,764 +0.04(+0.62%)
Dec 06, 2023 7.324 7.412 7.078 7.140 1,769,754 -0.13(-1.81%)
Dec 05, 2023 7.289 7.364 7.183 7.271 1,958,005 -0.04(-0.48%)
Dec 04, 2023 7.087 7.333 7.087 7.306 3,330,004 +0.10(+1.34%)
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.