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 )

8.830 +0.040 (+0.46%)

Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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	+1.05(+11.67%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices