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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 8.500 8.700 8.450 8.560 971,843 +0.13(+1.54%)
Apr 25, 2024 8.510 8.580 8.410 8.430 1,063,905 -0.18(-2.09%)
Apr 24, 2024 8.520 8.645 8.450 8.610 939,175 +0.03(+0.35%)
Apr 23, 2024 8.340 8.610 8.290 8.580 788,989 +0.21(+2.51%)
Apr 22, 2024 8.280 8.390 8.239 8.370 535,964 +0.12(+1.45%)
Apr 19, 2024 8.070 8.265 8.070 8.250 672,969 +0.16(+1.98%)
Apr 18, 2024 8.130 8.180 8.070 8.090 705,109 -0.04(-0.49%)
Apr 17, 2024 8.190 8.225 8.130 8.130 618,400 +0.03(+0.37%)
Apr 16, 2024 8.200 8.205 8.010 8.100 901,028 -0.15(-1.82%)
Apr 15, 2024 8.480 8.480 8.160 8.250 1,179,824 -0.22(-2.60%)
Apr 12, 2024 8.470 8.590 8.435 8.470 693,165 -0.06(-0.70%)
Apr 11, 2024 8.570 8.630 8.330 8.530 1,119,266 +0.05(+0.59%)
Apr 10, 2024 8.800 8.840 8.400 8.480 2,025,758 -0.53(-5.88%)
Apr 09, 2024 8.930 9.020 8.910 9.010 899,180 +0.08(+0.90%)
Apr 08, 2024 8.900 8.950 8.770 8.930 719,656 +0.08(+0.90%)
Apr 05, 2024 8.980 9.010 8.820 8.850 1,380,707 -0.56(-5.95%)
Apr 04, 2024 9.580 9.630 9.400 9.410 2,129,235 -0.07(-0.74%)
Apr 03, 2024 9.420 9.520 9.340 9.480 1,226,245 -0.01(-0.11%)
Apr 02, 2024 9.540 9.600 9.470 9.490 1,052,441 -0.14(-1.45%)
Apr 01, 2024 9.680 9.720 9.550 9.630 1,346,883 -0.05(-0.52%)
Mar 28, 2024 9.570 9.755 9.570 9.680 1,364,981 +0.14(+1.47%)
Mar 27, 2024 9.410 9.540 9.390 9.540 1,106,776 +0.25(+2.69%)
Mar 26, 2024 9.500 9.510 9.261 9.290 828,875 -0.17(-1.80%)
Mar 25, 2024 9.440 9.560 9.440 9.460 667,882 +0.04(+0.42%)
Mar 22, 2024 9.530 9.570 9.420 9.420 560,491 -0.09(-0.95%)
Mar 21, 2024 9.450 9.540 9.400 9.510 612,439 +0.09(+0.96%)
Mar 20, 2024 9.210 9.515 9.170 9.420 683,538 +0.20(+2.17%)
Mar 19, 2024 9.090 9.250 9.040 9.220 593,631 +0.10(+1.10%)
Mar 18, 2024 9.200 9.200 9.085 9.120 608,933 -0.06(-0.65%)
Mar 15, 2024 9.020 9.200 8.950 9.180 1,238,802 +0.10(+1.10%)
Mar 14, 2024 9.320 9.340 9.045 9.080 748,400 -0.25(-2.68%)
Mar 13, 2024 9.310 9.429 9.310 9.330 723,696 -0.01(-0.11%)
Mar 12, 2024 9.200 9.350 9.150 9.340 824,570 +0.11(+1.19%)
Mar 11, 2024 9.100 9.260 9.090 9.230 700,389 +0.09(+0.98%)
Mar 08, 2024 9.170 9.310 9.120 9.140 817,251 +0.04(+0.44%)
Mar 07, 2024 9.090 9.120 9.045 9.100 563,519 +0.09(+1.00%)
Mar 06, 2024 9.100 9.130 8.980 9.010 915,127 +0.03(+0.33%)
Mar 05, 2024 8.910 9.010 8.870 8.980 568,392 +0.03(+0.34%)
Mar 04, 2024 9.070 9.070 8.930 8.950 612,753 -0.09(-1.00%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.