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 )

8.630 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:25 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 8.630 8.710 8.540 8.620 818,019 -0.01(-0.12%)
Feb 21, 2024 8.600 8.710 8.580 8.630 580,896 -0.01(-0.12%)
Feb 20, 2024 8.620 8.680 8.550 8.640 812,899 -0.06(-0.69%)
Feb 16, 2024 8.620 8.785 8.520 8.700 912,453 -0.04(-0.46%)
Feb 15, 2024 8.500 8.780 8.470 8.740 1,081,880 +0.37(+4.42%)
Feb 14, 2024 8.360 8.424 8.210 8.370 1,094,661 +0.11(+1.33%)
Feb 13, 2024 8.450 8.460 8.205 8.260 1,539,700 -0.40(-4.62%)
Feb 12, 2024 8.590 8.705 8.565 8.660 1,138,257 +0.13(+1.52%)
Feb 09, 2024 8.390 8.550 8.330 8.530 974,964 +0.14(+1.67%)
Feb 08, 2024 8.400 8.459 8.280 8.390 1,147,936 -0.01(-0.12%)
Feb 07, 2024 8.720 8.720 8.330 8.400 1,374,043 -0.28(-3.23%)
Feb 06, 2024 8.630 8.761 8.560 8.680 714,298 +0.02(+0.23%)
Feb 05, 2024 8.800 8.800 8.520 8.660 1,242,738 -0.26(-2.91%)
Feb 02, 2024 8.850 8.990 8.770 8.920 940,367 -0.05(-0.56%)
Feb 01, 2024 8.870 8.995 8.678 8.970 1,091,985 +0.16(+1.82%)
Jan 31, 2024 9.100 9.100 8.790 8.810 1,102,347 -0.24(-2.65%)
Jan 30, 2024 9.340 9.370 9.050 9.050 916,434 -0.36(-3.83%)
Jan 29, 2024 9.230 9.450 9.219 9.410 1,117,725 +0.22(+2.39%)
Jan 26, 2024 9.270 9.350 9.190 9.190 741,079 -0.05(-0.54%)
Jan 25, 2024 9.250 9.270 9.115 9.240 790,453 +0.10(+1.09%)
Jan 24, 2024 9.290 9.340 9.120 9.140 1,036,506 -0.04(-0.44%)
Jan 23, 2024 9.140 9.200 9.075 9.180 716,447 +0.08(+0.88%)
Jan 22, 2024 9.100 9.270 9.000 9.100 722,234 +0.05(+0.55%)
Jan 19, 2024 9.050 9.060 8.855 9.050 1,037,215 +0.05(+0.56%)
Jan 18, 2024 9.000 9.080 8.860 9.000 741,357 +0.04(+0.45%)
Jan 17, 2024 8.930 9.145 8.860 8.960 972,835 -0.13(-1.43%)
Jan 16, 2024 9.090 9.120 8.940 9.090 735,837 -0.08(-0.87%)
Jan 12, 2024 9.140 9.307 9.110 9.170 698,449 +0.10(+1.10%)
Jan 11, 2024 9.100 9.100 8.860 9.070 841,397 -0.07(-0.77%)
Jan 10, 2024 9.080 9.214 9.076 9.140 639,762 +0.05(+0.55%)
Jan 09, 2024 8.930 9.120 8.909 9.090 836,461 +0.06(+0.66%)
Jan 08, 2024 8.660 9.040 8.621 9.030 880,989 +0.36(+4.15%)
Jan 05, 2024 8.520 8.750 8.480 8.670 1,218,314 +0.13(+1.52%)
Jan 04, 2024 8.500 8.610 8.470 8.540 1,127,142 +0.01(+0.12%)
Jan 03, 2024 8.580 8.610 8.362 8.530 1,504,311 -0.14(-1.61%)
Jan 02, 2024 8.820 8.820 8.642 8.670 1,288,884 -0.19(-2.14%)
Dec 29, 2023 9.020 9.051 8.840 8.860 1,300,517 -0.22(-2.42%)
Dec 28, 2023 9.150 9.153 9.010 9.080 1,477,576 -0.10(-1.09%)
Dec 27, 2023 9.161 9.228 9.084 9.180 1,659,038 +0.06(+0.63%)
Dec 26, 2023 9.027 9.170 9.027 9.123 1,223,583 +0.12(+1.28%)
Dec 22, 2023 9.027 9.142 8.960 9.008 1,193,473 +0.04(+0.43%)
Dec 21, 2023 8.835 9.008 8.739 8.969 2,582,662 +0.23(+2.63%)
Dec 20, 2023 8.691 9.065 8.672 8.739 2,470,384 +0.06(+0.66%)
Dec 19, 2023 8.682 8.787 8.615 8.682 1,709,273 +0.04(+0.44%)
Dec 18, 2023 8.806 8.843 8.634 8.643 1,897,435 -0.07(-0.77%)
Dec 15, 2023 8.730 8.782 8.490 8.710 10,664,359 +0.02(+0.22%)
Dec 14, 2023 8.519 8.787 8.433 8.691 2,368,442 +0.33(+3.89%)
Dec 13, 2023 7.925 8.404 7.838 8.365 2,413,930 +0.46(+5.82%)
Dec 12, 2023 7.838 7.958 7.728 7.906 1,388,856 +0.07(+0.86%)
Dec 11, 2023 8.001 8.059 7.810 7.838 1,447,500 -0.18(-2.27%)
Dec 08, 2023 7.791 8.059 7.752 8.021 1,379,048 +0.18(+2.32%)
Dec 07, 2023 7.781 7.858 7.637 7.838 1,372,614 +0.05(+0.62%)
Dec 06, 2023 7.992 8.088 7.723 7.791 1,621,877 -0.14(-1.81%)
Dec 05, 2023 7.953 8.035 7.838 7.934 1,794,398 -0.04(-0.48%)
Dec 04, 2023 7.733 8.001 7.733 7.973 3,051,756 +0.11(+1.34%)
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.