Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

9.200 +0.040 (+0.44%)
Streaming Delayed Price Updated: 10:37 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 9.390 9.390 9.095 9.160 2,484,252 -0.23(-2.45%)
Sep 30, 2024 9.340 9.418 9.320 9.390 1,031,650 +0.07(+0.75%)
Sep 27, 2024 9.270 9.360 9.240 9.320 991,360 +0.12(+1.30%)
Sep 26, 2024 9.230 9.238 9.140 9.200 872,052 +0.07(+0.77%)
Sep 25, 2024 9.050 9.190 9.040 9.130 1,075,410 +0.12(+1.33%)
Sep 24, 2024 8.950 9.090 8.930 9.010 1,115,690 +0.13(+1.46%)
Sep 23, 2024 9.200 9.230 8.875 8.880 1,508,954 -0.30(-3.27%)
Sep 20, 2024 9.240 9.335 9.160 9.180 1,443,494 -0.08(-0.86%)
Sep 19, 2024 9.290 9.350 9.210 9.260 1,399,812 +0.12(+1.31%)
Sep 18, 2024 9.150 9.250 9.055 9.140 1,755,682 +0.02(+0.22%)
Sep 17, 2024 9.120 9.210 9.100 9.120 1,937,964 +0.02(+0.22%)
Sep 16, 2024 8.930 9.120 8.910 9.100 1,540,399 +0.23(+2.59%)
Sep 13, 2024 8.780 8.890 8.750 8.870 1,964,186 +0.11(+1.26%)
Sep 12, 2024 8.710 8.786 8.680 8.760 537,972 +0.07(+0.81%)
Sep 11, 2024 8.770 8.770 8.635 8.690 763,326 -0.08(-0.91%)
Sep 10, 2024 8.690 8.790 8.680 8.770 934,806 +0.08(+0.92%)
Sep 09, 2024 8.770 8.780 8.680 8.690 984,677 -0.03(-0.34%)
Sep 06, 2024 8.610 8.760 8.585 8.720 954,188 +0.11(+1.28%)
Sep 05, 2024 8.580 8.650 8.550 8.610 633,652 +0.08(+0.94%)
Sep 04, 2024 8.640 8.665 8.520 8.530 824,189 -0.07(-0.81%)
Sep 03, 2024 8.700 8.725 8.600 8.600 953,999 -0.17(-1.94%)
Aug 30, 2024 8.750 8.790 8.690 8.770 1,059,989 +0.05(+0.57%)
Aug 29, 2024 8.750 8.810 8.670 8.720 1,140,453 -0.03(-0.34%)
Aug 28, 2024 8.700 8.750 8.690 8.750 1,093,990 +0.05(+0.57%)
Aug 27, 2024 8.700 8.740 8.670 8.700 590,947 -0.01(-0.11%)
Aug 26, 2024 8.740 8.750 8.650 8.710 1,085,741 +0.02(+0.23%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.