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

Markets:

Overview

News

Currencies

International

Treasuries

INVESCO MORTGAGE CAPITAL INC Common Stock (NY:IVR)

8.410 +0.070 (+0.84%)

Official Closing Price Updated: 7:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	8.340	8.455	8.340	8.410	1,693,037	+0.07(+0.84%)
Dec 30, 2025	8.380	8.425	8.320	8.340	2,148,661	-0.01(-0.12%)
Dec 29, 2025	8.360	8.415	8.255	8.350	2,498,298	+0.09(+1.09%)
Dec 26, 2025	8.327	8.365	8.250	8.260	2,850,908	-0.01(-0.12%)
Dec 24, 2025	8.308	8.327	8.188	8.270	1,623,314	+0.01(+0.12%)
Dec 23, 2025	8.500	8.528	8.250	8.260	3,268,117	-0.25(-2.93%)
Dec 22, 2025	8.461	8.600	8.456	8.509	2,522,652	+0.05(+0.57%)
Dec 19, 2025	8.308	8.653	8.212	8.461	6,820,430	+0.40(+4.99%)
Dec 18, 2025	7.973	8.088	7.963	8.059	1,722,762	+0.14(+1.82%)
Dec 17, 2025	7.867	7.987	7.867	7.915	1,415,266	+0.10(+1.23%)
Dec 16, 2025	7.858	7.881	7.805	7.819	1,135,364	-0.01(-0.12%)
Dec 15, 2025	7.877	7.877	7.781	7.829	1,221,509	+0.09(+1.11%)
Dec 12, 2025	7.752	7.858	7.733	7.743	1,322,859	+0.01(+0.12%)
Dec 11, 2025	7.810	7.858	7.723	7.733	1,497,609	-0.07(-0.86%)
Dec 10, 2025	7.790	7.877	7.714	7.800	1,252,589	-0.03(-0.37%)
Dec 09, 2025	7.896	7.958	7.800	7.829	1,073,074	-0.07(-0.85%)
Dec 08, 2025	8.020	8.028	7.891	7.896	1,693,815	-0.15(-1.90%)
Dec 05, 2025	7.877	8.049	7.877	8.049	1,510,332	+0.16(+2.07%)
Dec 04, 2025	7.838	7.915	7.838	7.886	893,014	+0.04(+0.49%)
Dec 03, 2025	7.838	7.858	7.810	7.848	1,123,717	+0.05(+0.61%)
Dec 02, 2025	7.877	7.877	7.767	7.800	987,769	-0.05(-0.61%)
Dec 01, 2025	7.762	7.886	7.762	7.848	1,730,822	-0.01(-0.12%)
Nov 28, 2025	7.771	7.886	7.771	7.858	851,675	+0.07(+0.86%)
Nov 26, 2025	7.608	7.829	7.599	7.790	1,769,290	+0.16(+2.14%)
Nov 25, 2025	7.513	7.637	7.474	7.628	1,671,919	+0.16(+2.18%)
Nov 24, 2025	7.513	7.513	7.407	7.465	2,792,007	+0.01(+0.13%)
Nov 21, 2025	7.311	7.484	7.283	7.455	1,590,096	+0.17(+2.37%)
Nov 20, 2025	7.331	7.383	7.244	7.283	1,016,458	-0.01(-0.13%)
Nov 19, 2025	7.321	7.350	7.273	7.292	999,484	-0.03(-0.39%)
Nov 18, 2025	7.273	7.331	7.230	7.321	846,636	+0.04(+0.53%)
Nov 17, 2025	7.302	7.340	7.249	7.283	983,754	-0.01(-0.13%)
Nov 14, 2025	7.292	7.354	7.235	7.292	1,031,726	-0.06(-0.78%)
Nov 13, 2025	7.436	7.455	7.311	7.350	1,617,744	-0.12(-1.67%)
Nov 12, 2025	7.551	7.560	7.412	7.474	1,248,973	-0.06(-0.76%)
Nov 11, 2025	7.436	7.546	7.417	7.532	1,710,719	+0.13(+1.81%)
Nov 10, 2025	7.474	7.474	7.354	7.398	1,164,900	-0.05(-0.64%)
Nov 07, 2025	7.388	7.474	7.359	7.446	1,583,051	+0.06(+0.78%)
Nov 06, 2025	7.407	7.426	7.321	7.388	1,147,424	-0.01(-0.13%)
Nov 05, 2025	7.369	7.426	7.359	7.398	1,260,296	+0.03(+0.39%)
Nov 04, 2025	7.158	7.378	7.148	7.369	1,652,384	+0.14(+1.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

INVESCO MORTGAGE CAPITAL INC Common Stock (NY:IVR)

Historical Prices