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:

Invesco Mortgage Capital Inc (NY: IVR )

9.620 +0.150 (+1.58%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 9.370 9.530 9.330 9.470 1,624,657 +0.20(+2.16%)
Jul 10, 2024 8.960 9.280 8.960 9.270 1,082,018 +0.34(+3.81%)
Jul 09, 2024 8.870 8.960 8.860 8.930 626,939 +0.01(+0.11%)
Jul 08, 2024 8.850 8.920 8.820 8.920 922,577 +0.11(+1.25%)
Jul 05, 2024 8.930 8.960 8.800 8.810 1,713,284 -0.52(-5.57%)
Jul 03, 2024 9.420 9.470 9.305 9.330 1,168,333 -0.06(-0.64%)
Jul 02, 2024 9.310 9.425 9.230 9.390 1,268,422 +0.11(+1.19%)
Jul 01, 2024 9.410 9.430 9.165 9.280 1,818,403 -0.09(-0.96%)
Jun 28, 2024 9.300 9.395 9.280 9.370 1,536,878 +0.12(+1.30%)
Jun 27, 2024 9.330 9.340 9.150 9.250 771,635 -0.02(-0.22%)
Jun 26, 2024 9.240 9.315 9.200 9.270 973,491 +0.02(+0.22%)
Jun 25, 2024 9.320 9.360 9.250 9.250 805,368 -0.06(-0.64%)
Jun 24, 2024 9.300 9.370 9.260 9.310 410,489 +0.04(+0.43%)
Jun 21, 2024 9.250 9.310 9.230 9.270 1,288,197 +0.03(+0.32%)
Jun 20, 2024 9.240 9.350 9.230 9.240 590,687 -0.02(-0.22%)
Jun 18, 2024 9.350 9.370 9.240 9.260 724,113 -0.11(-1.17%)
Jun 17, 2024 9.070 9.380 9.050 9.370 1,388,130 +0.30(+3.31%)
Jun 14, 2024 9.080 9.120 9.020 9.070 763,760 -0.06(-0.66%)
Jun 13, 2024 9.090 9.195 9.020 9.130 857,815 +0.06(+0.66%)
Jun 12, 2024 9.170 9.210 9.060 9.070 1,239,899 +0.06(+0.67%)
Jun 11, 2024 9.030 9.070 8.950 9.010 545,366 -0.05(-0.55%)
Jun 10, 2024 9.090 9.120 9.040 9.060 1,319,369 -0.10(-1.09%)
Jun 07, 2024 9.200 9.300 9.119 9.160 907,543 -0.14(-1.51%)
Jun 06, 2024 9.340 9.390 9.280 9.300 659,919 -0.03(-0.32%)
Jun 05, 2024 9.270 9.340 9.180 9.330 510,213 +0.10(+1.08%)
Jun 04, 2024 9.340 9.350 9.210 9.230 637,885 -0.13(-1.39%)
Jun 03, 2024 9.360 9.385 9.280 9.360 693,152 +0.07(+0.75%)
May 31, 2024 9.320 9.320 9.250 9.290 534,970 +0.04(+0.43%)
May 30, 2024 9.190 9.280 9.150 9.250 540,746 +0.12(+1.31%)
May 29, 2024 9.150 9.160 9.060 9.130 448,928 -0.11(-1.19%)
May 28, 2024 9.230 9.300 9.190 9.240 827,314 +0.09(+0.98%)
May 24, 2024 8.950 9.160 8.920 9.150 475,576 +0.28(+3.16%)
May 23, 2024 9.200 9.210 8.860 8.870 903,112 -0.31(-3.38%)
May 22, 2024 9.320 9.400 9.180 9.180 465,530 -0.13(-1.40%)
May 21, 2024 9.380 9.400 9.280 9.310 778,354 -0.06(-0.64%)
May 20, 2024 9.390 9.460 9.360 9.370 679,154 -0.04(-0.43%)
May 17, 2024 9.360 9.410 9.315 9.410 664,799 +0.01(+0.11%)
May 16, 2024 9.340 9.420 9.290 9.400 748,759 +0.06(+0.64%)
May 15, 2024 9.350 9.385 9.270 9.340 864,160 +0.09(+0.97%)
May 14, 2024 9.300 9.310 9.210 9.250 749,020 +0.00(+0.00%)
May 13, 2024 9.260 9.290 9.200 9.250 546,924 +0.08(+0.87%)
May 10, 2024 9.260 9.300 9.110 9.170 751,590 -0.08(-0.86%)
May 09, 2024 9.080 9.350 9.000 9.250 1,014,116 +0.11(+1.20%)
May 08, 2024 9.070 9.195 9.060 9.140 695,304 +0.02(+0.22%)
May 07, 2024 9.270 9.340 9.070 9.120 1,205,262 -0.11(-1.19%)
May 06, 2024 9.190 9.230 9.140 9.230 678,678 +0.12(+1.32%)
May 03, 2024 9.160 9.290 9.050 9.110 929,385 +0.09(+1.00%)
May 02, 2024 8.900 9.030 8.815 9.020 859,910 +0.23(+2.62%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.