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 )

9.295 +0.035 (+0.38%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Aug 31, 2017 0.4493 0.4533 0.4485 0.4506 26,338,204 +0.00(+0.59%)
Aug 30, 2017 0.4482 0.4498 0.4461 0.4480 20,214,650 -0.00(-0.06%)
Aug 29, 2017 0.4543 0.4550 0.4476 0.4482 26,630,080 -0.01(-1.34%)
Aug 28, 2017 0.4554 0.4559 0.4525 0.4543 15,865,375 +0.00(+0.00%)
Aug 25, 2017 0.4570 0.4573 0.4535 0.4543 15,984,032 -0.00(-0.29%)
Aug 24, 2017 0.4538 0.4562 0.4527 0.4557 31,307,140 +0.00(+0.59%)
Aug 23, 2017 0.4538 0.4566 0.4527 0.4530 23,189,252 -0.00(-0.12%)
Aug 22, 2017 0.4538 0.4551 0.4525 0.4535 23,346,042 +0.00(+0.06%)
Aug 21, 2017 0.4530 0.4538 0.4502 0.4533 14,840,945 +0.00(+0.23%)
Aug 18, 2017 0.4490 0.4530 0.4480 0.4522 40,515,288 +0.00(+0.24%)
Aug 17, 2017 0.4541 0.4557 0.4506 0.4512 20,241,742 -0.00(-0.58%)
Aug 16, 2017 0.4538 0.4555 0.4514 0.4538 28,000,042 +0.00(+0.12%)
Aug 15, 2017 0.4504 0.4538 0.4494 0.4533 36,633,444 +0.00(+0.29%)
Aug 14, 2017 0.4490 0.4543 0.4489 0.4520 28,630,782 +0.01(+1.19%)
Aug 11, 2017 0.4432 0.4493 0.4408 0.4466 26,684,190 -0.00(-0.53%)
Aug 10, 2017 0.4538 0.4543 0.4474 0.4490 28,760,368 -0.00(-0.99%)
Aug 09, 2017 0.4530 0.4562 0.4514 0.4535 37,448,104 +0.00(+0.53%)
Aug 08, 2017 0.4474 0.4522 0.4453 0.4512 34,590,236 +0.01(+1.31%)
Aug 07, 2017 0.4432 0.4453 0.4411 0.4453 17,191,778 +0.00(+0.54%)
Aug 04, 2017 0.4429 0.4432 0.4403 0.4429 16,391,852 +0.00(+0.12%)
Aug 03, 2017 0.4429 0.4440 0.4405 0.4424 17,503,136 -0.00(-0.12%)
Aug 02, 2017 0.4435 0.4440 0.4413 0.4429 17,006,728 -0.00(-0.12%)
Aug 01, 2017 0.4432 0.4445 0.4413 0.4435 26,109,330 +0.00(+0.48%)
Jul 31, 2017 0.4403 0.4421 0.4371 0.4413 29,093,390 +0.00(+0.48%)
Jul 28, 2017 0.4421 0.4421 0.4368 0.4392 21,553,188 -0.00(-0.72%)
Jul 27, 2017 0.4419 0.4427 0.4387 0.4424 19,726,156 +0.00(+0.36%)
Jul 26, 2017 0.4379 0.4419 0.4374 0.4408 26,470,426 +0.00(+0.67%)
Jul 25, 2017 0.4437 0.4451 0.4363 0.4379 48,865,780 -0.01(-1.32%)
Jul 24, 2017 0.4466 0.4473 0.4435 0.4437 15,576,362 -0.00(-0.65%)
Jul 21, 2017 0.4493 0.4498 0.4443 0.4466 28,632,930 +0.00(+0.18%)
Jul 20, 2017 0.4451 0.4482 0.4429 0.4459 31,769,296 +0.00(+0.42%)
Jul 19, 2017 0.4384 0.4443 0.4374 0.4440 32,372,228 +0.01(+1.33%)
Jul 18, 2017 0.4453 0.4466 0.4355 0.4382 32,723,640 -0.01(-1.61%)
Jul 17, 2017 0.4474 0.4488 0.4419 0.4453 37,979,744 +0.01(+1.39%)
Jul 14, 2017 0.4387 0.4419 0.4379 0.4392 24,430,572 +0.00(+0.49%)
Jul 13, 2017 0.4432 0.4437 0.4347 0.4371 21,848,152 -0.01(-1.38%)
Jul 12, 2017 0.4440 0.4456 0.4412 0.4432 25,347,950 +0.00(+0.36%)
Jul 11, 2017 0.4405 0.4432 0.4390 0.4416 24,138,584 +0.00(+0.36%)
Jul 10, 2017 0.4400 0.4447 0.4379 0.4400 33,957,500 +0.00(+0.00%)
Jul 07, 2017 0.4443 0.4443 0.4376 0.4400 25,098,768 -0.00(-0.84%)
Jul 06, 2017 0.4451 0.4461 0.4408 0.4437 20,863,928 -0.00(-0.65%)
Jul 05, 2017 0.4461 0.4493 0.4440 0.4466 26,826,698 +0.00(+0.30%)
Jul 03, 2017 0.4451 0.4474 0.4429 0.4453 15,312,973 +0.00(+0.42%)
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%)
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.