Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

8.690 +0.150 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 8.570 8.710 8.570 8.690 1,362,642 +0.15(+1.76%)
Aug 22, 2024 8.690 8.700 8.530 8.540 893,435 -0.14(-1.61%)
Aug 21, 2024 8.730 8.740 8.610 8.680 1,051,066 +0.01(+0.12%)
Aug 20, 2024 8.700 8.740 8.640 8.670 1,318,289 -0.05(-0.57%)
Aug 19, 2024 8.710 8.730 8.660 8.720 883,966 +0.06(+0.69%)
Aug 16, 2024 8.690 8.775 8.640 8.660 1,650,882 -0.04(-0.46%)
Aug 15, 2024 8.830 8.860 8.680 8.700 2,517,456 -0.02(-0.23%)
Aug 14, 2024 8.740 8.740 8.620 8.720 1,184,484 +0.05(+0.58%)
Aug 13, 2024 8.800 8.807 8.590 8.670 1,623,229 -0.04(-0.46%)
Aug 12, 2024 8.850 8.880 8.600 8.710 1,332,166 -0.13(-1.47%)
Aug 09, 2024 8.700 8.880 8.605 8.840 1,299,227 +0.08(+0.91%)
Aug 08, 2024 8.780 8.860 8.712 8.760 801,605 +0.05(+0.57%)
Aug 07, 2024 8.740 8.855 8.680 8.710 947,480 +0.12(+1.40%)
Aug 06, 2024 8.530 8.675 8.430 8.590 1,590,555 +0.18(+2.14%)
Aug 05, 2024 8.570 8.700 8.275 8.410 1,914,634 -0.47(-5.29%)
Aug 02, 2024 8.910 8.985 8.800 8.880 1,259,136 -0.12(-1.33%)
Aug 01, 2024 9.100 9.170 8.905 9.000 1,152,417 -0.08(-0.88%)
Jul 31, 2024 9.200 9.220 9.050 9.080 1,020,305 -0.07(-0.77%)
Jul 30, 2024 9.180 9.185 9.070 9.150 866,268 +0.01(+0.11%)
Jul 29, 2024 9.200 9.260 9.110 9.140 1,004,874 -0.02(-0.22%)
Jul 26, 2024 9.150 9.180 9.025 9.160 1,221,709 +0.16(+1.78%)
Jul 25, 2024 9.040 9.170 8.980 9.000 1,687,540 +0.02(+0.22%)
Jul 24, 2024 9.120 9.220 8.970 8.980 1,345,258 -0.21(-2.29%)
Jul 23, 2024 9.310 9.380 9.065 9.190 4,409,412 -0.19(-2.03%)
Jul 22, 2024 9.400 9.440 9.310 9.380 953,977 +0.05(+0.54%)
Jul 19, 2024 9.520 9.600 9.260 9.330 3,938,221 -0.24(-2.51%)
Jul 18, 2024 9.760 9.810 9.500 9.570 1,006,457 -0.30(-3.04%)
Jul 17, 2024 9.740 9.970 9.740 9.870 974,934 +0.03(+0.30%)
Jul 16, 2024 9.630 9.850 9.600 9.840 932,504 +0.22(+2.29%)
Jul 15, 2024 9.710 9.720 9.560 9.620 984,233 -0.02(-0.21%)
Jul 12, 2024 9.510 9.695 9.510 9.640 1,245,631 +0.17(+1.80%)
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 1,081,996 +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 -0.12(-1.34%)
Jul 03, 2024 9.016 9.064 8.906 8.930 1,220,665 -0.06(-0.64%)
Jul 02, 2024 8.911 9.021 8.834 8.987 1,325,238 +0.11(+1.19%)
Jul 01, 2024 9.007 9.026 8.772 8.882 1,899,854 -0.09(-0.96%)
Jun 28, 2024 8.901 8.992 8.882 8.968 1,605,719 +0.11(+1.30%)
Jun 27, 2024 8.930 8.940 8.758 8.853 806,198 -0.02(-0.22%)
Jun 26, 2024 8.844 8.916 8.806 8.873 1,017,096 +0.02(+0.22%)
Jun 25, 2024 8.920 8.959 8.853 8.853 841,442 -0.06(-0.64%)
Jun 24, 2024 8.901 8.968 8.863 8.911 428,875 +0.04(+0.43%)
Jun 21, 2024 8.853 8.911 8.834 8.873 1,345,899 +0.03(+0.32%)
Jun 20, 2024 8.844 8.949 8.834 8.844 617,145 -0.02(-0.22%)
Jun 18, 2024 8.949 8.968 8.844 8.863 756,548 -0.11(-1.17%)
Jun 17, 2024 8.681 8.978 8.662 8.968 1,450,308 +0.29(+3.31%)
Jun 14, 2024 8.691 8.729 8.633 8.681 797,970 -0.06(-0.66%)
Jun 13, 2024 8.700 8.801 8.633 8.739 896,238 +0.06(+0.66%)
Jun 12, 2024 8.777 8.815 8.672 8.681 1,295,437 +0.06(+0.67%)
Jun 11, 2024 8.643 8.681 8.566 8.624 569,794 -0.05(-0.55%)
Jun 10, 2024 8.700 8.729 8.652 8.672 1,378,467 -0.10(-1.09%)
Jun 07, 2024 8.806 8.901 8.728 8.767 948,194 -0.13(-1.51%)
Jun 06, 2024 8.940 8.987 8.882 8.901 689,478 -0.03(-0.32%)
Jun 05, 2024 8.873 8.940 8.786 8.930 533,066 +0.10(+1.08%)
Jun 04, 2024 8.940 8.949 8.815 8.834 666,457 -0.12(-1.39%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.