Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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%)
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%)
Dec 01, 2023 7.025 7.219 6.999 7.210 1,705,763 +0.18(+2.50%)
Nov 30, 2023 7.043 7.074 6.982 7.034 1,485,336 +0.00(+0.00%)
Nov 29, 2023 7.061 7.148 6.995 7.034 1,696,910 +0.09(+1.26%)
Nov 28, 2023 6.850 6.973 6.788 6.946 1,470,565 +0.10(+1.41%)
Nov 27, 2023 6.902 6.912 6.806 6.850 1,349,126 -0.04(-0.64%)
Nov 24, 2023 6.929 6.982 6.867 6.894 712,281 -0.08(-1.13%)
Nov 22, 2023 7.061 7.109 6.938 6.973 1,044,298 -0.03(-0.38%)
Nov 21, 2023 7.008 7.034 6.946 6.999 756,969 -0.04(-0.50%)
Nov 20, 2023 6.946 7.043 6.876 7.034 971,822 +0.08(+1.14%)
Nov 17, 2023 6.938 7.008 6.850 6.955 1,097,935 +0.10(+1.41%)
Nov 16, 2023 6.990 7.017 6.819 6.859 1,007,273 -0.14(-2.01%)
Nov 15, 2023 6.911 7.025 6.850 6.999 909,497 +0.11(+1.53%)
Nov 14, 2023 6.832 7.043 6.832 6.894 1,158,166 +0.30(+4.53%)
Nov 13, 2023 6.569 6.617 6.463 6.595 806,021 -0.04(-0.66%)
Nov 10, 2023 6.586 6.700 6.525 6.639 1,025,955 +0.13(+2.02%)
Nov 09, 2023 6.850 6.902 6.433 6.507 1,554,213 -0.32(-4.76%)
Nov 08, 2023 6.762 6.911 6.692 6.832 1,622,762 +0.13(+1.97%)
Nov 07, 2023 6.832 6.894 6.437 6.700 2,407,318 -0.18(-2.68%)
Nov 06, 2023 6.946 6.990 6.788 6.885 1,495,846 -0.06(-0.88%)
Nov 03, 2023 6.902 7.043 6.902 6.946 1,529,105 +0.22(+3.26%)
Nov 02, 2023 6.446 6.771 6.393 6.727 1,538,071 +0.41(+6.54%)
Nov 01, 2023 5.972 6.332 5.901 6.314 1,721,959 +0.32(+5.27%)
Oct 31, 2023 5.734 6.095 5.734 5.998 1,462,413 +0.31(+5.40%)
Oct 30, 2023 5.770 5.787 5.576 5.691 1,377,403 -0.03(-0.46%)
Oct 27, 2023 5.787 5.919 5.682 5.717 1,488,569 -0.05(-0.91%)
Oct 26, 2023 5.568 5.867 5.568 5.770 1,530,497 +0.16(+2.82%)
Oct 25, 2023 5.963 6.026 5.612 5.612 2,811,356 -0.46(-7.53%)
Oct 24, 2023 6.253 6.297 6.059 6.068 2,481,663 -0.25(-4.03%)
Oct 23, 2023 6.402 6.428 6.130 6.323 1,369,435 -0.16(-2.44%)
Oct 20, 2023 6.595 6.709 6.481 6.481 1,541,292 -0.10(-1.47%)
Oct 19, 2023 6.815 6.841 6.569 6.578 1,616,687 -0.25(-3.73%)
Oct 18, 2023 7.157 7.157 6.815 6.832 1,898,229 -0.38(-5.24%)
Oct 17, 2023 7.236 7.342 7.131 7.210 1,041,633 -0.09(-1.20%)
Oct 16, 2023 7.350 7.385 7.210 7.298 1,309,842 +0.02(+0.24%)
Oct 13, 2023 7.631 7.631 7.254 7.280 1,160,987 -0.30(-3.94%)
Oct 12, 2023 7.702 7.719 7.447 7.579 946,006 -0.14(-1.82%)
Oct 11, 2023 7.684 7.741 7.649 7.719 706,576 +0.06(+0.80%)
Oct 10, 2023 7.623 7.798 7.614 7.658 952,905 +0.04(+0.58%)
Oct 09, 2023 7.421 7.666 7.412 7.614 1,166,500 +0.13(+1.76%)
Oct 06, 2023 7.508 7.653 7.465 7.482 1,180,288 -0.14(-1.84%)
Oct 05, 2023 7.508 7.702 7.385 7.623 1,902,694 +0.03(+0.35%)
Oct 04, 2023 8.008 8.041 7.433 7.596 3,219,436 -0.36(-4.54%)
Oct 03, 2023 8.226 8.243 7.932 7.957 2,067,283 -0.29(-3.56%)
Oct 02, 2023 8.478 8.528 8.192 8.251 2,502,394 -0.15(-1.80%)
Sep 29, 2023 8.377 8.562 8.370 8.402 1,142,482 +0.11(+1.32%)
Sep 28, 2023 8.234 8.339 8.121 8.293 1,543,201 +0.06(+0.71%)
Sep 27, 2023 8.360 8.436 8.184 8.234 1,173,069 -0.06(-0.71%)
Sep 26, 2023 8.469 8.478 8.264 8.293 1,411,060 -0.22(-2.56%)
Sep 25, 2023 8.461 8.557 8.478 8.511 722,782 -0.03(-0.39%)
Sep 22, 2023 8.486 8.620 8.452 8.545 925,353 +0.08(+0.99%)
Sep 21, 2023 8.864 8.897 8.452 8.461 1,519,109 -0.46(-5.17%)
Sep 20, 2023 9.107 9.132 8.922 8.922 775,363 -0.15(-1.67%)
Sep 19, 2023 9.132 9.237 9.044 9.074 659,704 -0.03(-0.37%)
Sep 18, 2023 9.191 9.225 9.086 9.107 1,029,740 -0.08(-0.91%)
Sep 15, 2023 9.040 9.199 8.914 9.191 1,544,169 +0.16(+1.77%)
Sep 14, 2023 9.065 9.162 9.032 9.032 1,444,701 +0.01(+0.09%)
Sep 13, 2023 9.090 9.111 9.023 9.023 1,858,111 -0.03(-0.28%)
Sep 12, 2023 9.115 9.288 9.016 9.048 1,984,444 -0.08(-0.92%)
Sep 11, 2023 9.132 9.191 9.082 9.132 629,950 +0.07(+0.74%)
Sep 08, 2023 9.032 9.216 9.032 9.065 577,236 +0.06(+0.65%)
Sep 07, 2023 9.040 9.166 8.998 9.006 634,682 -0.07(-0.74%)
Sep 06, 2023 9.166 9.225 8.998 9.074 1,008,607 -0.09(-1.01%)
Sep 05, 2023 9.418 9.476 9.157 9.166 2,829,660 -0.31(-3.28%)
Sep 01, 2023 9.476 9.586 9.451 9.476 705,479 +0.03(+0.36%)
Aug 31, 2023 9.434 9.489 9.397 9.443 940,514 +0.04(+0.45%)
Aug 30, 2023 9.502 9.535 9.367 9.401 1,021,875 -0.17(-1.75%)
Aug 29, 2023 9.325 9.602 9.258 9.569 1,046,903 +0.22(+2.33%)
Aug 28, 2023 9.099 9.351 9.073 9.351 1,451,943 +0.31(+3.44%)
Aug 25, 2023 9.032 9.115 8.927 9.040 697,305 +0.08(+0.94%)
Aug 24, 2023 8.973 9.090 8.906 8.956 769,822 -0.01(-0.09%)
Aug 23, 2023 8.746 8.981 8.729 8.964 611,833 +0.24(+2.79%)
Aug 22, 2023 8.771 8.818 8.713 8.721 615,522 -0.01(-0.10%)
Aug 21, 2023 8.780 8.780 8.641 8.729 691,303 -0.05(-0.57%)
Aug 18, 2023 8.704 8.864 8.637 8.780 555,523 +0.03(+0.29%)
Aug 17, 2023 8.889 8.994 8.755 8.755 628,541 -0.12(-1.32%)
Aug 16, 2023 9.048 9.082 8.872 8.872 593,266 -0.18(-2.04%)
Aug 15, 2023 9.107 9.149 8.914 9.057 832,190 -0.12(-1.28%)
Aug 14, 2023 9.292 9.300 9.149 9.174 856,111 -0.13(-1.44%)
Aug 11, 2023 9.443 9.460 9.300 9.309 962,716 -0.14(-1.51%)
Aug 10, 2023 9.611 9.619 9.401 9.451 1,033,920 -0.09(-0.97%)
Aug 09, 2023 9.653 9.653 9.502 9.544 1,066,353 -0.08(-0.87%)
Aug 08, 2023 9.653 9.682 9.518 9.627 2,115,084 -0.15(-1.55%)
Aug 07, 2023 9.661 9.863 9.619 9.779 836,159 +0.18(+1.92%)
Aug 04, 2023 9.518 9.720 9.426 9.594 788,974 +0.10(+1.06%)
Aug 03, 2023 9.737 9.753 9.493 9.493 712,807 -0.32(-3.25%)
Aug 02, 2023 9.871 9.913 9.707 9.812 719,712 -0.10(-1.02%)
Aug 01, 2023 9.988 10.03 9.829 9.913 920,399 -0.17(-1.66%)
Jul 31, 2023 10.17 10.25 10.03 10.08 891,320 -0.10(-0.99%)
Jul 28, 2023 10.07 10.24 9.976 10.18 811,314 +0.15(+1.51%)
Jul 27, 2023 10.34 10.38 9.972 10.03 1,013,615 -0.24(-2.37%)
Jul 26, 2023 10.11 10.32 10.11 10.27 522,997 +0.16(+1.58%)
Jul 25, 2023 9.938 10.21 9.904 10.11 783,602 +0.16(+1.60%)
Jul 24, 2023 9.846 9.997 9.829 9.955 544,831 +0.13(+1.37%)
Jul 21, 2023 9.896 9.913 9.787 9.821 617,699 -0.01(-0.09%)
Jul 20, 2023 9.963 9.963 9.770 9.829 696,084 -0.13(-1.26%)
Jul 19, 2023 9.854 9.980 9.854 9.955 698,582 +0.10(+1.02%)
Jul 18, 2023 9.695 9.963 9.653 9.854 639,513 +0.16(+1.65%)
Jul 17, 2023 9.678 9.732 9.552 9.695 666,130 +0.03(+0.35%)
Jul 14, 2023 9.711 9.711 9.567 9.661 629,670 -0.05(-0.52%)
Jul 13, 2023 9.602 9.787 9.535 9.711 853,927 +0.22(+2.30%)
Jul 12, 2023 9.569 9.594 9.443 9.493 885,016 +0.15(+1.62%)
Jul 11, 2023 9.351 9.493 9.323 9.342 714,937 -0.01(-0.09%)
Jul 10, 2023 9.065 9.384 9.032 9.351 787,525 +0.26(+2.86%)
Jul 07, 2023 8.931 9.191 8.897 9.090 897,434 +0.16(+1.79%)
Jul 06, 2023 9.132 9.132 8.696 8.931 1,282,699 -0.30(-3.27%)
Jul 05, 2023 9.451 9.457 9.216 9.233 868,847 -0.22(-2.31%)
Jul 03, 2023 9.602 9.653 9.426 9.451 591,255 -0.18(-1.83%)
Jun 30, 2023 9.703 9.711 9.514 9.627 1,030,461 -0.05(-0.52%)
Jun 29, 2023 9.662 9.718 9.552 9.678 1,427,020 +0.02(+0.17%)
Jun 28, 2023 9.613 9.670 9.499 9.662 891,132 +0.09(+0.93%)
Jun 27, 2023 9.410 9.572 9.297 9.572 820,787 +0.21(+2.25%)
Jun 26, 2023 9.021 9.410 9.013 9.361 1,108,633 +0.36(+3.96%)
Jun 23, 2023 9.126 9.167 9.005 9.005 1,804,135 -0.22(-2.37%)
Jun 22, 2023 9.370 9.386 9.191 9.224 908,869 -0.14(-1.47%)
Jun 21, 2023 9.224 9.426 9.159 9.361 1,223,129 +0.13(+1.41%)
Jun 20, 2023 9.134 9.264 9.102 9.232 1,176,527 +0.09(+0.98%)
Jun 16, 2023 9.288 9.305 9.142 9.142 2,181,210 -0.10(-1.05%)
Jun 15, 2023 8.956 9.321 8.940 9.240 1,447,923 +0.97(+11.67%)
May 08, 2023 8.242 8.311 8.137 8.274 799,918 +0.10(+1.19%)
May 05, 2023 8.055 8.226 8.039 8.177 835,184 +0.27(+3.38%)
May 04, 2023 7.869 7.966 7.715 7.909 1,142,695 +0.01(+0.10%)
May 03, 2023 7.982 8.193 7.893 7.901 1,192,833 -0.03(-0.41%)
May 02, 2023 8.315 8.315 7.690 7.934 1,797,988 -0.38(-4.59%)
May 01, 2023 8.566 8.623 8.295 8.315 905,100 -0.29(-3.39%)
Apr 28, 2023 8.493 8.656 8.477 8.607 909,044 +0.19(+2.31%)
Apr 27, 2023 8.412 8.542 8.380 8.412 888,168 +0.07(+0.88%)
Apr 26, 2023 8.356 8.485 8.299 8.339 691,901 +0.02(+0.19%)
Apr 25, 2023 8.453 8.498 8.303 8.323 679,627 -0.20(-2.38%)
Apr 24, 2023 8.558 8.615 8.330 8.526 723,033 -0.06(-0.76%)
Apr 21, 2023 8.591 8.607 8.462 8.591 515,495 +0.03(+0.38%)
Apr 20, 2023 8.437 8.558 8.392 8.558 786,373 +0.05(+0.57%)
Apr 19, 2023 8.347 8.554 8.315 8.510 702,439 +0.10(+1.16%)
Apr 18, 2023 8.566 8.599 8.364 8.412 681,724 -0.15(-1.80%)
Apr 17, 2023 8.356 8.583 8.291 8.566 1,038,343 +0.25(+3.02%)
Apr 14, 2023 8.412 8.453 8.210 8.315 960,604 -0.10(-1.16%)
Apr 13, 2023 8.420 8.477 8.250 8.412 1,095,207 -0.02(-0.19%)
Apr 12, 2023 8.485 8.526 8.343 8.429 875,248 +0.06(+0.68%)
Apr 11, 2023 8.477 8.510 8.339 8.372 1,319,934 -0.06(-0.67%)
Apr 10, 2023 8.696 8.713 8.153 8.429 1,691,976 -0.30(-3.44%)
Apr 06, 2023 8.729 8.777 8.619 8.729 1,457,769 +0.01(+0.09%)
Apr 05, 2023 8.674 8.959 8.654 8.721 1,858,285 +0.05(+0.54%)
Apr 04, 2023 8.603 8.697 8.444 8.674 2,040,345 +0.13(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.