Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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: 4:10 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 (%)
Jun 30, 2017 0.4443 0.4456 0.4404 0.4435 24,216,998 -0.00(-0.18%)
Jun 29, 2017 0.4432 0.4445 0.4374 0.4443 37,885,916 -0.00(-0.06%)
Jun 28, 2017 0.4424 0.4477 0.4387 0.4445 60,961,336 +0.00(+0.48%)
Jun 27, 2017 0.4459 0.4474 0.4424 0.4424 38,269,548 -0.00(-0.89%)
Jun 26, 2017 0.4453 0.4492 0.4445 0.4464 41,746,396 +0.00(+0.42%)
Jun 23, 2017 0.4429 0.4472 0.4427 0.4445 82,614,264 +0.10(+28.16%)
Jun 22, 2017 0.3473 0.3495 0.3465 0.3469 59,299,884 +0.00(+0.12%)
Jun 21, 2017 0.3491 0.3523 0.3448 0.3465 74,242,584 -0.00(-0.41%)
Jun 20, 2017 0.3469 0.3492 0.3452 0.3479 47,683,776 +0.00(+0.23%)
Jun 19, 2017 0.3477 0.3495 0.3456 0.3471 69,827,448 +0.00(+0.18%)
Jun 16, 2017 0.3412 0.3471 0.3412 0.3465 140,003,568 +0.00(+0.77%)
Jun 15, 2017 0.3393 0.3438 0.3389 0.3438 35,541,484 +0.00(+0.71%)
Jun 14, 2017 0.3373 0.3418 0.3357 0.3414 35,771,852 +0.00(+0.84%)
Jun 13, 2017 0.3359 0.3387 0.3352 0.3385 21,378,168 +0.00(+0.30%)
Jun 12, 2017 0.3351 0.3391 0.3349 0.3375 34,293,396 +0.00(+0.24%)
Jun 09, 2017 0.3341 0.3383 0.3341 0.3367 44,025,784 +0.00(+0.85%)
Jun 08, 2017 0.3302 0.3357 0.3284 0.3339 30,108,040 +0.00(+1.11%)
Jun 07, 2017 0.3324 0.3326 0.3290 0.3302 24,987,392 -0.00(-0.31%)
Jun 06, 2017 0.3322 0.3326 0.3290 0.3312 21,163,060 +0.00(+0.00%)
Jun 05, 2017 0.3332 0.3339 0.3303 0.3312 27,278,792 -0.00(-0.73%)
Jun 02, 2017 0.3332 0.3365 0.3314 0.3337 38,437,516 +0.00(+0.49%)
Jun 01, 2017 0.3288 0.3322 0.3265 0.3320 49,098,448 +0.00(+1.24%)
May 31, 2017 0.3284 0.3290 0.3243 0.3280 32,568,634 +0.00(+0.12%)
May 30, 2017 0.3288 0.3294 0.3265 0.3276 28,187,458 -0.00(-0.31%)
May 26, 2017 0.3284 0.3296 0.3249 0.3286 32,970,802 -0.00(-0.25%)
May 25, 2017 0.3284 0.3302 0.3274 0.3294 38,107,000 +0.00(+0.62%)
May 24, 2017 0.3276 0.3280 0.3251 0.3274 26,796,998 +0.00(+0.25%)
May 23, 2017 0.3247 0.3276 0.3231 0.3265 29,355,526 +0.00(+0.88%)
May 22, 2017 0.3200 0.3245 0.3198 0.3237 30,130,086 +0.00(+1.27%)
May 19, 2017 0.3182 0.3206 0.3176 0.3196 53,474,852 +0.00(+0.45%)
May 18, 2017 0.3186 0.3200 0.3158 0.3182 58,477,980 +0.00(+0.00%)
May 17, 2017 0.3178 0.3190 0.3160 0.3182 35,580,856 -0.00(-0.13%)
May 16, 2017 0.3180 0.3200 0.3172 0.3186 53,294,928 +0.00(+0.26%)
May 15, 2017 0.3176 0.3200 0.3166 0.3178 40,531,964 +0.00(+0.26%)
May 12, 2017 0.3184 0.3186 0.3164 0.3170 35,696,948 -0.00(-0.26%)
May 11, 2017 0.3166 0.3194 0.3143 0.3178 135,033,328 +0.00(+0.90%)
May 10, 2017 0.3152 0.3173 0.3146 0.3150 32,205,098 -0.00(-0.13%)
May 09, 2017 0.3221 0.3223 0.3137 0.3154 57,353,120 -0.01(-1.90%)
May 08, 2017 0.3269 0.3280 0.3211 0.3215 78,513,720 -0.00(-1.43%)
May 05, 2017 0.3231 0.3274 0.3211 0.3261 85,625,912 +0.00(+0.94%)
May 04, 2017 0.3247 0.3253 0.3200 0.3231 38,365,960 -0.00(-0.56%)
May 03, 2017 0.3292 0.3292 0.3239 0.3249 38,147,308 -0.00(-1.11%)
May 02, 2017 0.3343 0.3343 0.3276 0.3286 38,911,336 -0.01(-1.88%)
May 01, 2017 0.3322 0.3387 0.3308 0.3349 51,942,016 +0.00(+1.04%)
Apr 28, 2017 0.3351 0.3355 0.3308 0.3314 48,095,836 -0.00(-1.21%)
Apr 27, 2017 0.3385 0.3335 0.3355 59,983,156 +0.00(+0.36%)
Apr 26, 2017 0.3300 0.3363 0.3296 0.3343 56,218,420 +0.00(+1.23%)
Apr 25, 2017 0.3288 0.3318 0.3284 0.3302 36,935,784 +0.00(+0.25%)
Apr 24, 2017 0.3278 0.3296 0.3252 0.3294 34,013,180 +0.00(+1.06%)
Apr 21, 2017 0.3245 0.3276 0.3239 0.3259 28,682,982 +0.00(+0.44%)
Apr 20, 2017 0.3239 0.3267 0.3216 0.3245 40,681,868 +0.00(+0.06%)
Apr 19, 2017 0.3241 0.3251 0.3233 0.3243 25,580,504 +0.00(+0.13%)
Apr 18, 2017 0.3235 0.3244 0.3225 0.3239 43,243,348 +0.00(+0.19%)
Apr 17, 2017 0.3211 0.3241 0.3211 0.3233 31,139,542 +0.00(+0.89%)
Apr 13, 2017 0.3206 0.3229 0.3194 0.3204 28,890,514 +0.00(+0.06%)
Apr 12, 2017 0.3217 0.3217 0.3190 0.3202 20,215,564 -0.00(-0.51%)
Apr 11, 2017 0.3174 0.3239 0.3166 0.3219 41,632,560 +0.00(+1.15%)
Apr 10, 2017 0.3150 0.3188 0.3137 0.3182 38,644,208 +0.00(+1.23%)
Apr 07, 2017 0.3168 0.3186 0.3139 0.3143 59,201,556 -0.00(-0.64%)
Apr 06, 2017 0.3127 0.3174 0.3115 0.3164 51,387,292 +0.00(+1.17%)
Apr 05, 2017 0.3162 0.3172 0.3127 0.3127 35,228,096 -0.00(-0.90%)
Apr 04, 2017 0.3119 0.3166 0.3119 0.3156 33,385,076 +0.00(+0.98%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.