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 (%)
Nov 30, 2022 9.653 9.869 9.553 9.772 2,489,189 +0.12(+1.23%)
Nov 29, 2022 9.608 9.683 9.549 9.653 774,367 +0.05(+0.54%)
Nov 28, 2022 9.683 9.832 9.594 9.601 704,297 -0.15(-1.53%)
Nov 25, 2022 9.750 9.936 9.690 9.750 1,008,670 -0.01(-0.08%)
Nov 23, 2022 9.787 9.973 9.623 9.757 1,178,725 -0.07(-0.68%)
Nov 22, 2022 9.832 9.847 9.713 9.824 1,531,338 +0.04(+0.38%)
Nov 21, 2022 9.638 9.813 9.571 9.787 929,842 +0.12(+1.23%)
Nov 18, 2022 9.876 9.914 9.594 9.668 598,025 -0.03(-0.31%)
Nov 17, 2022 9.683 9.802 9.571 9.698 740,757 -0.19(-1.96%)
Nov 16, 2022 10.01 10.01 9.653 9.891 556,759 -0.12(-1.19%)
Nov 15, 2022 10.00 10.19 9.914 10.01 792,901 +0.24(+2.44%)
Nov 14, 2022 9.772 9.951 9.646 9.772 841,176 -0.07(-0.68%)
Nov 11, 2022 9.579 9.906 9.467 9.839 925,451 +0.30(+3.12%)
Nov 10, 2022 9.303 9.541 9.154 9.541 1,375,288 +0.65(+7.28%)
Nov 09, 2022 8.916 9.050 8.797 8.894 852,040 -0.05(-0.58%)
Nov 08, 2022 8.842 9.013 8.753 8.946 975,523 +0.07(+0.75%)
Nov 07, 2022 8.894 8.954 8.648 8.879 791,250 +0.01(+0.08%)
Nov 04, 2022 8.678 8.901 8.589 8.872 658,429 +0.36(+4.20%)
Nov 03, 2022 8.447 8.626 8.187 8.514 1,294,957 +0.14(+1.69%)
Nov 02, 2022 8.738 8.373 8.373 902,756 -0.33(-3.85%)
Nov 01, 2022 8.864 8.916 8.596 8.708 756,581 -0.01(-0.09%)
Oct 31, 2022 8.767 8.894 8.655 8.715 897,208 -0.02(-0.26%)
Oct 28, 2022 8.433 8.786 8.403 8.738 1,270,311 +0.28(+3.25%)
Oct 27, 2022 8.619 8.686 8.440 8.462 929,684 +0.10(+1.16%)
Oct 26, 2022 8.410 8.633 8.290 8.366 869,276 -0.01(-0.09%)
Oct 25, 2022 7.986 8.403 7.770 8.373 1,336,320 +0.42(+5.24%)
Oct 24, 2022 8.031 8.142 7.830 7.956 750,342 -0.02(-0.28%)
Oct 21, 2022 7.874 8.038 7.703 7.979 926,051 +0.16(+2.10%)
Oct 20, 2022 7.993 8.071 7.792 7.815 725,154 -0.18(-2.23%)
Oct 19, 2022 7.919 8.045 7.822 7.993 709,531 -0.07(-0.92%)
Oct 18, 2022 8.336 8.499 7.949 8.068 1,632,099 -0.03(-0.37%)
Oct 17, 2022 8.105 8.254 7.949 8.098 1,327,510 +0.18(+2.26%)
Oct 14, 2022 8.202 8.287 7.912 7.919 1,039,219 -0.22(-2.74%)
Oct 13, 2022 7.800 8.291 7.629 8.142 1,896,040 +0.16(+1.96%)
Oct 12, 2022 8.083 8.094 7.517 7.986 1,862,102 -0.19(-2.28%)
Oct 11, 2022 7.361 8.187 7.145 8.172 2,695,223 +0.82(+11.13%)
Oct 10, 2022 7.688 7.867 7.335 7.353 1,855,664 -0.33(-4.36%)
Oct 07, 2022 7.845 7.986 7.532 7.688 2,788,313 -0.28(-3.55%)
Oct 06, 2022 8.441 8.539 7.943 7.971 3,087,930 -0.43(-5.10%)
Oct 05, 2022 8.743 8.841 8.076 8.399 3,237,784 -0.48(-5.45%)
Oct 04, 2022 8.266 8.890 8.196 8.883 2,920,476 +0.93(+11.74%)
Oct 03, 2022 7.999 8.168 7.438 7.950 2,200,270 +0.16(+2.07%)
Sep 30, 2022 7.803 8.083 7.782 7.789 1,877,032 +0.07(+0.91%)
Sep 29, 2022 8.104 8.182 7.357 7.718 3,473,796 -0.86(-10.06%)
Sep 28, 2022 8.161 8.638 8.041 8.582 2,300,517 +0.46(+5.70%)
Sep 27, 2022 8.497 8.568 8.111 8.118 2,293,519 -0.27(-3.18%)
Sep 26, 2022 9.318 9.452 8.378 8.385 1,886,710 -1.07(-11.35%)
Sep 23, 2022 9.648 9.690 9.297 9.459 1,397,026 -0.39(-3.92%)
Sep 22, 2022 10.15 10.15 9.725 9.845 1,908,622 -0.33(-3.24%)
Sep 21, 2022 10.43 10.43 10.15 10.17 872,301 -0.17(-1.63%)
Sep 20, 2022 10.31 10.43 10.24 10.34 698,187 -0.07(-0.67%)
Sep 19, 2022 10.39 10.61 10.36 10.41 831,306 -0.15(-1.46%)
Sep 16, 2022 10.30 10.58 10.06 10.57 1,530,538 +0.20(+1.96%)
Sep 15, 2022 10.76 10.83 10.36 10.36 1,028,727 -0.44(-4.03%)
Sep 14, 2022 10.81 10.86 10.61 10.80 994,223 -0.04(-0.39%)
Sep 13, 2022 10.95 11.00 10.81 10.84 807,264 -0.37(-3.32%)
Sep 12, 2022 11.23 11.30 11.13 11.21 624,623 +0.08(+0.76%)
Sep 09, 2022 11.16 11.25 11.09 11.13 672,290 +0.07(+0.63%)
Sep 08, 2022 10.93 11.12 10.82 11.06 668,471 +0.07(+0.64%)
Sep 07, 2022 10.89 11.02 10.75 10.99 741,024 +0.08(+0.71%)
Sep 06, 2022 11.16 11.16 10.87 10.91 981,543 -0.15(-1.33%)
Sep 02, 2022 11.19 11.34 11.02 11.06 786,668 +0.01(+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.
 
 
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.