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 )

9.290 +0.040 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 9.320 9.320 9.250 9.290 534,964 +0.04(+0.43%)
May 30, 2024 9.190 9.280 9.150 9.250 540,746 +0.12(+1.31%)
May 29, 2024 9.150 9.160 9.060 9.130 448,928 -0.11(-1.19%)
May 28, 2024 9.230 9.300 9.190 9.240 827,314 +0.09(+0.98%)
May 24, 2024 8.950 9.160 8.920 9.150 475,576 +0.28(+3.16%)
May 23, 2024 9.200 9.210 8.860 8.870 903,112 -0.31(-3.38%)
May 22, 2024 9.320 9.400 9.180 9.180 465,530 -0.13(-1.40%)
May 21, 2024 9.380 9.400 9.280 9.310 778,354 -0.06(-0.64%)
May 20, 2024 9.390 9.460 9.360 9.370 679,154 -0.04(-0.43%)
May 17, 2024 9.360 9.410 9.315 9.410 664,799 +0.01(+0.11%)
May 16, 2024 9.340 9.420 9.290 9.400 748,759 +0.06(+0.64%)
May 15, 2024 9.350 9.385 9.270 9.340 864,160 +0.09(+0.97%)
May 14, 2024 9.300 9.310 9.210 9.250 749,020 +0.00(+0.00%)
May 13, 2024 9.260 9.290 9.200 9.250 546,924 +0.08(+0.87%)
May 10, 2024 9.260 9.300 9.110 9.170 751,590 -0.08(-0.86%)
May 09, 2024 9.080 9.350 9.000 9.250 1,014,116 +0.11(+1.20%)
May 08, 2024 9.070 9.195 9.060 9.140 695,304 +0.02(+0.22%)
May 07, 2024 9.270 9.340 9.070 9.120 1,205,262 -0.11(-1.19%)
May 06, 2024 9.190 9.230 9.140 9.230 678,678 +0.12(+1.32%)
May 03, 2024 9.160 9.290 9.050 9.110 929,385 +0.09(+1.00%)
May 02, 2024 8.900 9.030 8.815 9.020 859,910 +0.23(+2.62%)
May 01, 2024 8.530 8.945 8.530 8.790 1,478,666 +0.24(+2.81%)
Apr 30, 2024 8.580 8.610 8.510 8.550 923,422 -0.11(-1.27%)
Apr 29, 2024 8.650 8.750 8.650 8.660 843,736 +0.10(+1.17%)
Apr 26, 2024 8.500 8.700 8.450 8.560 971,843 +0.13(+1.54%)
Apr 25, 2024 8.510 8.580 8.410 8.430 1,063,905 -0.18(-2.09%)
Apr 24, 2024 8.520 8.645 8.450 8.610 939,175 +0.03(+0.35%)
Apr 23, 2024 8.340 8.610 8.290 8.580 788,989 +0.21(+2.51%)
Apr 22, 2024 8.280 8.390 8.239 8.370 535,964 +0.12(+1.45%)
Apr 19, 2024 8.070 8.265 8.070 8.250 672,969 +0.16(+1.98%)
Apr 18, 2024 8.130 8.180 8.070 8.090 705,109 -0.04(-0.49%)
Apr 17, 2024 8.190 8.225 8.130 8.130 618,400 +0.03(+0.37%)
Apr 16, 2024 8.200 8.205 8.010 8.100 901,028 -0.15(-1.82%)
Apr 15, 2024 8.480 8.480 8.160 8.250 1,179,824 -0.22(-2.60%)
Apr 12, 2024 8.470 8.590 8.435 8.470 693,165 -0.06(-0.70%)
Apr 11, 2024 8.570 8.630 8.330 8.530 1,119,266 +0.05(+0.59%)
Apr 10, 2024 8.800 8.840 8.400 8.480 2,025,758 -0.53(-5.88%)
Apr 09, 2024 8.930 9.020 8.910 9.010 899,180 +0.08(+0.90%)
Apr 08, 2024 8.900 8.950 8.770 8.930 719,656 +0.08(+0.90%)
Apr 05, 2024 8.980 9.010 8.820 8.850 1,380,707 -0.56(-5.95%)
Apr 04, 2024 9.580 9.630 9.400 9.410 2,129,235 -0.07(-0.74%)
Apr 03, 2024 9.420 9.520 9.340 9.480 1,226,245 -0.01(-0.11%)
Apr 02, 2024 9.540 9.600 9.470 9.490 1,052,441 -0.14(-1.45%)
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.