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 )

13.10 -0.01 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 13.10 13.35 13.02 13.10 750,717 -0.01(-0.08%)
Nov 23, 2022 13.15 13.40 12.93 13.11 877,283 -0.09(-0.68%)
Nov 22, 2022 13.21 13.23 13.05 13.20 1,139,720 +0.05(+0.38%)
Nov 21, 2022 12.95 13.19 12.86 13.15 692,048 +0.16(+1.23%)
Nov 18, 2022 13.27 13.32 12.89 12.99 445,089 -0.04(-0.31%)
Nov 17, 2022 13.01 13.17 12.86 13.03 551,319 -0.26(-1.96%)
Nov 16, 2022 13.45 13.45 12.97 13.29 414,376 -0.16(-1.19%)
Nov 15, 2022 13.44 13.70 13.32 13.45 590,128 +0.32(+2.44%)
Nov 14, 2022 13.13 13.37 12.96 13.13 626,057 -0.09(-0.68%)
Nov 11, 2022 12.87 13.31 12.72 13.22 688,780 +0.40(+3.12%)
Nov 10, 2022 12.50 12.82 12.30 12.82 1,023,578 +0.87(+7.28%)
Nov 09, 2022 11.98 12.16 11.82 11.95 634,143 -0.07(-0.58%)
Nov 08, 2022 11.88 12.11 11.76 12.02 726,047 +0.09(+0.75%)
Nov 07, 2022 11.95 12.03 11.62 11.93 588,899 +0.01(+0.08%)
Nov 04, 2022 11.66 11.96 11.54 11.92 490,045 +0.48(+4.20%)
Nov 03, 2022 11.35 11.59 11.00 11.44 963,790 +0.19(+1.69%)
Nov 02, 2022 11.74 11.25 11.25 671,889 -0.45(-3.85%)
Nov 01, 2022 11.91 11.98 11.55 11.70 563,096 -0.01(-0.09%)
Oct 31, 2022 11.78 11.95 11.63 11.71 667,760 -0.03(-0.26%)
Oct 28, 2022 11.33 11.80 11.29 11.74 945,447 +0.37(+3.25%)
Oct 27, 2022 11.58 11.67 11.34 11.37 691,931 +0.13(+1.16%)
Oct 26, 2022 11.30 11.60 11.14 11.24 646,971 -0.01(-0.09%)
Oct 25, 2022 10.73 11.29 10.44 11.25 994,575 +0.56(+5.24%)
Oct 24, 2022 10.79 10.94 10.52 10.69 558,453 -0.03(-0.28%)
Oct 21, 2022 10.58 10.80 10.35 10.72 689,227 +0.22(+2.10%)
Oct 20, 2022 10.74 10.84 10.47 10.50 539,706 -0.24(-2.23%)
Oct 19, 2022 10.64 10.81 10.51 10.74 528,079 -0.10(-0.92%)
Oct 18, 2022 11.20 11.42 10.68 10.84 1,214,713 -0.04(-0.37%)
Oct 17, 2022 10.89 11.09 10.68 10.88 988,018 +0.24(+2.26%)
Oct 14, 2022 11.02 11.13 10.63 10.64 773,454 -0.30(-2.74%)
Oct 13, 2022 10.48 11.14 10.25 10.94 1,411,155 +0.21(+1.96%)
Oct 12, 2022 10.86 10.88 10.10 10.73 1,385,896 -0.25(-2.28%)
Oct 11, 2022 9.890 11.00 9.600 10.98 2,005,958 +1.10(+11.13%)
Oct 10, 2022 10.33 10.57 9.855 9.880 1,381,104 -0.45(-4.36%)
Oct 07, 2022 10.54 10.73 10.12 10.33 2,075,241 -0.38(-3.55%)
Oct 06, 2022 11.34 11.47 10.67 10.71 2,298,235 -0.58(-5.10%)
Oct 05, 2022 11.75 11.88 10.85 11.29 2,409,765 -0.65(-5.45%)
Oct 04, 2022 11.11 11.95 11.01 11.94 2,173,605 +1.25(+11.74%)
Oct 03, 2022 10.75 10.97 9.993 10.68 1,637,581 +0.22(+2.07%)
Sep 30, 2022 10.48 10.86 10.46 10.46 1,397,007 +0.09(+0.91%)
Sep 29, 2022 10.89 10.99 9.885 10.37 2,585,421 -1.16(-10.06%)
Sep 28, 2022 10.96 11.61 10.80 11.53 1,712,191 +0.62(+5.70%)
Sep 27, 2022 11.42 11.51 10.90 10.91 1,706,983 -0.36(-3.18%)
Sep 26, 2022 12.52 12.70 11.26 11.27 1,404,210 -1.44(-11.35%)
Sep 23, 2022 12.96 13.02 12.49 12.71 1,039,756 -0.52(-3.92%)
Sep 22, 2022 13.63 13.63 13.07 13.23 1,420,518 -0.44(-3.24%)
Sep 21, 2022 14.01 14.02 13.64 13.67 649,222 -0.23(-1.63%)
Sep 20, 2022 13.86 14.01 13.76 13.90 519,635 -0.09(-0.67%)
Sep 19, 2022 13.96 14.25 13.92 13.99 618,711 -0.21(-1.46%)
Sep 16, 2022 13.84 14.22 13.51 14.20 1,139,124 +0.27(+1.96%)
Sep 15, 2022 14.46 14.56 13.92 13.92 765,644 -0.58(-4.03%)
Sep 14, 2022 14.52 14.59 14.25 14.51 739,964 -0.06(-0.39%)
Sep 13, 2022 14.71 14.78 14.52 14.57 600,817 -0.50(-3.32%)
Sep 12, 2022 15.08 15.19 14.95 15.07 464,884 +0.11(+0.76%)
Sep 09, 2022 14.99 15.12 14.90 14.95 500,361 +0.09(+0.63%)
Sep 08, 2022 14.68 14.94 14.54 14.86 497,519 +0.09(+0.64%)
Sep 07, 2022 14.63 14.81 14.44 14.76 551,517 +0.10(+0.71%)
Sep 06, 2022 15.00 15.00 14.60 14.66 730,527 -0.20(-1.33%)
Sep 02, 2022 15.04 15.24 14.81 14.86 585,488 +0.02(+0.13%)
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.