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 (%)
Mar 28, 2024 8.770 8.940 8.770 8.871 1,489,435 +0.13(+1.47%)
Mar 27, 2024 8.624 8.743 8.605 8.743 1,207,688 +0.23(+2.69%)
Mar 26, 2024 8.706 8.715 8.488 8.514 904,448 -0.16(-1.80%)
Mar 25, 2024 8.651 8.761 8.651 8.670 728,777 +0.04(+0.42%)
Mar 22, 2024 8.734 8.770 8.633 8.633 611,594 -0.08(-0.95%)
Mar 21, 2024 8.660 8.743 8.615 8.715 668,279 +0.08(+0.96%)
Mar 20, 2024 8.440 8.720 8.404 8.633 745,860 +0.18(+2.17%)
Mar 19, 2024 8.330 8.477 8.285 8.450 647,756 +0.09(+1.10%)
Mar 18, 2024 8.431 8.431 8.326 8.358 664,453 -0.05(-0.65%)
Mar 15, 2024 8.266 8.431 8.202 8.413 1,351,751 +0.09(+1.10%)
Mar 14, 2024 8.541 8.560 8.289 8.321 816,636 -0.23(-2.68%)
Mar 13, 2024 8.532 8.641 8.532 8.550 789,680 -0.01(-0.11%)
Mar 12, 2024 8.431 8.569 8.385 8.560 899,751 +0.10(+1.19%)
Mar 11, 2024 8.340 8.486 8.330 8.459 764,248 +0.08(+0.98%)
Mar 08, 2024 8.404 8.532 8.358 8.376 891,765 +0.04(+0.44%)
Mar 07, 2024 8.330 8.358 8.289 8.340 614,898 +0.08(+1.00%)
Mar 06, 2024 8.340 8.367 8.230 8.257 998,565 +0.03(+0.33%)
Mar 05, 2024 8.165 8.257 8.129 8.230 620,216 +0.03(+0.34%)
Mar 04, 2024 8.312 8.312 8.184 8.202 668,621 -0.08(-1.00%)
Mar 01, 2024 8.275 8.303 8.169 8.285 893,706 +0.01(+0.11%)
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%)
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.