Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burford Capital Ltd (NY: BUR )

14.30 +0.38 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 15.49 15.70 15.36 15.48 727,192 -0.25(-1.58%)
Dec 28, 2023 15.41 15.87 15.36 15.72 1,505,205 -0.14(-0.88%)
Dec 27, 2023 14.76 16.12 14.54 15.86 5,661,177 +2.46(+18.36%)
Dec 26, 2023 13.46 13.68 13.39 13.40 524,431 -0.02(-0.15%)
Dec 22, 2023 13.01 13.60 13.01 13.42 661,736 +0.43(+3.28%)
Dec 21, 2023 13.10 13.13 12.93 13.00 1,168,898 -0.06(-0.46%)
Dec 20, 2023 13.43 13.49 13.06 13.06 774,651 -0.43(-3.16%)
Dec 19, 2023 13.38 13.75 13.36 13.48 957,402 +0.18(+1.34%)
Dec 18, 2023 13.14 13.35 13.03 13.30 1,213,921 +0.23(+1.75%)
Dec 15, 2023 13.32 13.43 13.02 13.07 1,228,488 -0.38(-2.80%)
Dec 14, 2023 13.79 13.98 13.44 13.45 1,169,130 -0.36(-2.59%)
Dec 13, 2023 13.81 13.97 13.56 13.81 1,241,486 +0.21(+1.53%)
Dec 12, 2023 13.36 13.63 13.18 13.60 587,840 +0.11(+0.81%)
Dec 11, 2023 13.20 13.56 13.16 13.49 1,481,658 +0.20(+1.49%)
Dec 08, 2023 13.34 13.44 13.19 13.29 356,675 -0.05(-0.37%)
Dec 07, 2023 13.25 13.37 13.17 13.34 318,353 +0.07(+0.52%)
Dec 06, 2023 13.46 13.50 13.25 13.27 480,593 -0.16(-1.18%)
Dec 05, 2023 13.62 13.65 13.41 13.43 562,787 -0.27(-1.96%)
Dec 04, 2023 13.56 13.76 13.51 13.70 601,044 -0.07(-0.50%)
Dec 01, 2023 13.73 13.92 13.67 13.77 537,007 -0.01(-0.07%)
Nov 30, 2023 13.56 13.79 13.34 13.78 587,696 +0.27(+1.98%)
Nov 29, 2023 13.39 13.79 13.37 13.51 775,192 +0.02(+0.15%)
Nov 28, 2023 13.64 13.70 13.42 13.49 749,254 -0.30(-2.16%)
Nov 27, 2023 14.12 14.15 13.75 13.79 565,801 -0.40(-2.80%)
Nov 24, 2023 14.28 14.42 14.15 14.19 377,477 -0.12(-0.83%)
Nov 22, 2023 14.00 14.32 13.81 14.30 524,117 +0.51(+3.67%)
Nov 21, 2023 13.65 13.91 13.44 13.80 772,735 -0.32(-2.25%)
Nov 20, 2023 13.80 14.30 13.74 14.12 1,962,102 +0.95(+7.23%)
Nov 17, 2023 13.07 13.21 13.05 13.16 360,633 +0.14(+1.07%)
Nov 16, 2023 13.07 13.19 12.94 13.03 257,139 -0.19(-1.43%)
Nov 15, 2023 13.55 13.55 13.16 13.21 392,327 -0.44(-3.20%)
Nov 14, 2023 13.89 14.02 13.55 13.65 546,569 +0.10(+0.73%)
Nov 13, 2023 13.47 13.56 13.37 13.55 424,954 +0.05(+0.37%)
Nov 10, 2023 13.43 13.51 13.16 13.50 1,634,121 +0.58(+4.45%)
Nov 09, 2023 13.28 13.39 12.82 12.93 598,222 -0.14(-1.04%)
Nov 08, 2023 13.38 13.42 13.02 13.06 642,031 -0.06(-0.45%)
Nov 07, 2023 13.15 13.24 12.96 13.12 316,292 +0.03(+0.23%)
Nov 06, 2023 13.14 13.27 12.97 13.09 475,270 +0.03(+0.23%)
Nov 03, 2023 12.85 13.13 12.78 13.06 504,919 +0.44(+3.52%)
Nov 02, 2023 12.52 12.78 12.52 12.62 659,458 +0.26(+2.08%)
Nov 01, 2023 12.22 12.52 12.21 12.36 548,790 +0.08(+0.64%)
Oct 31, 2023 12.24 12.35 12.24 12.28 456,678 +0.09(+0.73%)
Oct 30, 2023 12.25 12.39 12.17 12.19 459,410 +0.06(+0.49%)
Oct 27, 2023 12.16 12.17 11.97 12.13 402,106 -0.04(-0.32%)
Oct 26, 2023 11.99 12.19 11.94 12.17 491,545 +0.11(+0.90%)
Oct 25, 2023 12.14 12.16 11.92 12.07 516,028 -0.17(-1.37%)
Oct 24, 2023 12.05 12.49 12.02 12.23 508,008 +0.00(+0.00%)
Oct 23, 2023 12.09 12.34 12.00 12.23 446,039 +0.01(+0.08%)
Oct 20, 2023 12.26 12.31 12.10 12.22 312,505 -0.15(-1.20%)
Oct 19, 2023 12.55 12.56 12.26 12.37 482,656 -0.24(-1.88%)
Oct 18, 2023 12.76 12.85 12.59 12.61 293,007 -0.16(-1.24%)
Oct 17, 2023 12.72 12.99 12.72 12.77 307,171 -0.02(-0.15%)
Oct 16, 2023 12.71 12.86 12.60 12.79 474,411 -0.03(-0.23%)
Oct 13, 2023 12.74 12.94 12.69 12.82 462,335 -0.01(-0.08%)
Oct 12, 2023 13.21 13.21 12.74 12.83 384,118 -0.46(-3.49%)
Oct 11, 2023 13.30 13.45 13.18 13.29 284,328 +0.23(+1.74%)
Oct 10, 2023 12.88 13.14 12.84 13.06 504,730 +0.36(+2.80%)
Oct 09, 2023 12.61 12.89 12.54 12.71 406,971 -0.13(-1.00%)
Oct 06, 2023 12.76 13.05 12.66 12.84 358,963 +0.00(+0.00%)
Oct 05, 2023 12.89 12.93 12.66 12.84 439,165 +0.06(+0.46%)
Oct 04, 2023 12.89 12.99 12.74 12.78 561,455 -0.14(-1.07%)
Oct 03, 2023 13.14 13.21 12.81 12.91 734,630 -0.58(-4.32%)
Oct 02, 2023 13.73 13.82 13.30 13.50 677,744 -0.33(-2.36%)
Sep 29, 2023 13.69 13.86 13.63 13.82 854,631 +0.15(+1.08%)
Sep 28, 2023 13.63 13.88 13.50 13.67 628,390 -0.29(-2.05%)
Sep 27, 2023 14.17 14.17 13.69 13.96 776,274 -0.22(-1.53%)
Sep 26, 2023 13.96 14.18 13.92 14.18 636,592 +0.07(+0.49%)
Sep 25, 2023 14.09 14.11 13.97 14.11 382,163 -0.10(-0.69%)
Sep 22, 2023 14.15 14.28 14.07 14.21 415,679 +0.13(+0.91%)
Sep 21, 2023 14.38 14.38 14.05 14.08 673,914 -0.26(-1.79%)
Sep 20, 2023 14.74 14.89 14.33 14.34 373,006 -0.26(-1.76%)
Sep 19, 2023 14.39 14.70 14.35 14.59 692,632 +0.23(+1.58%)
Sep 18, 2023 14.54 14.54 14.25 14.37 583,732 -0.30(-2.02%)
Sep 15, 2023 14.92 15.10 14.52 14.66 960,387 -0.59(-3.88%)
Sep 14, 2023 15.80 15.80 15.11 15.25 772,785 -0.42(-2.71%)
Sep 13, 2023 15.76 15.92 15.11 15.68 1,178,240 -0.25(-1.55%)
Sep 12, 2023 16.35 16.43 15.89 15.93 998,958 -0.22(-1.35%)
Sep 11, 2023 15.47 16.34 15.47 16.14 2,728,480 +0.43(+2.77%)
Sep 08, 2023 13.62 17.48 13.61 15.71 8,397,617 +2.01(+14.71%)
Sep 07, 2023 13.29 13.75 13.17 13.69 387,486 +0.32(+2.36%)
Sep 06, 2023 13.31 13.43 13.28 13.38 216,788 +0.08(+0.59%)
Sep 05, 2023 13.72 13.92 13.26 13.30 391,312 -0.36(-2.60%)
Sep 01, 2023 13.72 13.81 13.60 13.65 182,815 +0.06(+0.44%)
Aug 31, 2023 13.69 13.72 13.56 13.60 180,890 -0.11(-0.79%)
Aug 30, 2023 13.70 13.78 13.67 13.70 198,004 -0.02(-0.14%)
Aug 29, 2023 13.63 13.76 13.55 13.72 191,035 +0.18(+1.31%)
Aug 28, 2023 13.52 13.71 13.32 13.55 209,128 +0.04(+0.29%)
Aug 25, 2023 13.27 13.56 13.25 13.51 232,802 +0.32(+2.39%)
Aug 24, 2023 13.21 13.29 13.08 13.19 254,375 +0.01(+0.08%)
Aug 23, 2023 13.06 13.25 13.06 13.18 182,093 +0.11(+0.83%)
Aug 22, 2023 13.05 13.10 12.91 13.07 159,979 +0.17(+1.30%)
Aug 21, 2023 12.90 12.98 12.81 12.90 200,117 +0.08(+0.62%)
Aug 18, 2023 13.02 13.07 12.81 12.83 311,961 -0.39(-2.99%)
Aug 17, 2023 13.69 13.78 13.18 13.22 429,069 -0.45(-3.32%)
Aug 16, 2023 13.82 13.96 13.65 13.67 374,784 -0.22(-1.56%)
Aug 15, 2023 13.92 14.14 13.86 13.89 606,839 -0.14(-0.99%)
Aug 14, 2023 13.64 14.13 13.57 14.03 1,160,601 +0.28(+2.01%)
Aug 11, 2023 13.69 13.91 13.62 13.75 1,139,572 -0.44(-3.13%)
Aug 10, 2023 13.37 14.32 13.30 14.20 1,517,290 +0.72(+5.35%)
Aug 09, 2023 13.23 13.49 13.18 13.48 550,487 +0.01(+0.07%)
Aug 08, 2023 13.39 13.56 13.23 13.47 476,351 -0.27(-1.94%)
Aug 07, 2023 13.84 13.86 13.60 13.73 380,075 +0.10(+0.72%)
Aug 04, 2023 13.53 13.70 13.45 13.64 402,540 +0.11(+0.80%)
Aug 03, 2023 13.30 13.56 13.23 13.53 354,370 +0.17(+1.26%)
Aug 02, 2023 13.43 13.47 13.30 13.36 704,334 -0.36(-2.59%)
Aug 01, 2023 12.87 13.77 12.87 13.71 869,111 +0.40(+3.04%)
Jul 31, 2023 13.41 13.57 13.15 13.31 738,242 -0.10(-0.74%)
Jul 28, 2023 13.05 13.53 13.05 13.41 675,515 +0.43(+3.35%)
Jul 27, 2023 13.27 13.27 12.89 12.97 895,338 -0.24(-1.79%)
Jul 26, 2023 13.16 13.31 12.92 13.21 600,213 +0.37(+2.84%)
Jul 25, 2023 12.73 12.94 12.70 12.85 437,476 +0.22(+1.72%)
Jul 24, 2023 12.50 12.72 12.42 12.63 417,101 +0.25(+1.99%)
Jul 21, 2023 12.43 12.51 12.27 12.38 363,074 -0.06(-0.48%)
Jul 20, 2023 12.10 12.68 12.00 12.44 579,867 +0.35(+2.86%)
Jul 19, 2023 12.18 12.44 11.98 12.09 553,873 +0.02(+0.16%)
Jul 18, 2023 12.23 12.23 12.03 12.08 290,680 -0.11(-0.89%)
Jul 17, 2023 11.84 12.21 11.80 12.18 328,450 +0.39(+3.26%)
Jul 14, 2023 12.01 12.01 11.74 11.80 250,538 -0.22(-1.81%)
Jul 13, 2023 12.06 12.39 11.94 12.02 827,984 +0.12(+1.00%)
Jul 12, 2023 11.83 11.98 11.68 11.90 447,603 +0.03(+0.25%)
Jul 11, 2023 11.96 12.09 11.78 11.87 429,144 -0.12(-0.99%)
Jul 10, 2023 12.07 12.14 11.95 11.99 223,920 -0.10(-0.82%)
Jul 07, 2023 11.98 12.15 11.85 12.09 274,314 +0.12(+0.99%)
Jul 06, 2023 11.97 12.05 11.85 11.97 349,562 -0.24(-1.94%)
Jul 05, 2023 12.09 12.39 12.09 12.20 598,026 -0.02(-0.16%)
Jul 03, 2023 12.07 12.34 12.06 12.22 247,953 +0.20(+1.64%)
Jun 30, 2023 11.94 12.22 11.92 12.03 476,780 +0.17(+1.42%)
Jun 29, 2023 11.64 11.93 11.63 11.86 523,389 +0.10(+0.84%)
Jun 28, 2023 11.71 11.92 11.65 11.76 530,658 -0.25(-2.06%)
Jun 27, 2023 11.83 12.09 11.75 12.01 611,523 -0.03(-0.25%)
Jun 26, 2023 12.22 12.31 11.97 12.04 446,425 -0.16(-1.30%)
Jun 23, 2023 12.42 12.42 12.05 12.19 588,341 -0.33(-2.60%)
Jun 22, 2023 12.55 12.57 12.39 12.52 530,738 +0.02(+0.16%)
Jun 21, 2023 12.78 12.82 12.39 12.50 424,819 -0.28(-2.16%)
Jun 20, 2023 12.52 12.81 12.44 12.78 1,094,218 +0.27(+2.13%)
Jun 16, 2023 12.59 12.78 12.41 12.51 856,654 +0.00(+0.00%)
Jun 15, 2023 12.43 12.53 12.21 12.51 734,341 -0.78(-5.85%)
May 08, 2023 13.18 13.31 12.99 13.29 564,263 +0.15(+1.12%)
May 05, 2023 12.89 13.20 12.81 13.14 610,186 +0.29(+2.29%)
May 04, 2023 13.11 13.20 12.67 12.85 1,010,537 -0.34(-2.60%)
May 03, 2023 12.97 13.31 12.96 13.19 791,141 +0.45(+3.54%)
May 02, 2023 12.91 12.94 12.52 12.74 340,829 -0.28(-2.18%)
May 01, 2023 13.08 13.14 12.82 13.02 289,795 -0.02(-0.15%)
Apr 28, 2023 12.75 13.09 12.69 13.04 456,625 +0.36(+2.86%)
Apr 27, 2023 12.52 12.76 12.31 12.68 332,720 +0.12(+0.94%)
Apr 26, 2023 12.34 12.66 12.31 12.56 534,222 +0.23(+1.83%)
Apr 25, 2023 12.49 12.54 12.18 12.34 562,126 -0.28(-2.25%)
Apr 24, 2023 12.70 12.75 12.55 12.62 246,937 -0.09(-0.69%)
Apr 21, 2023 12.65 12.83 12.60 12.71 312,225 +0.12(+0.93%)
Apr 20, 2023 12.38 12.97 12.38 12.59 959,094 +0.20(+1.58%)
Apr 19, 2023 12.22 12.46 12.15 12.40 522,054 +0.15(+1.20%)
Apr 18, 2023 12.32 12.52 12.24 12.25 602,073 -0.11(-0.87%)
Apr 17, 2023 12.44 12.54 12.32 12.36 901,313 -0.06(-0.47%)
Apr 14, 2023 12.43 12.59 12.16 12.42 671,752 +0.02(+0.16%)
Apr 13, 2023 12.29 12.49 12.08 12.40 544,636 +0.11(+0.88%)
Apr 12, 2023 11.85 12.40 11.85 12.29 1,098,976 +0.05(+0.40%)
Apr 11, 2023 12.25 12.34 12.06 12.24 936,791 -0.25(-2.04%)
Apr 10, 2023 12.01 12.60 11.85 12.49 1,168,666 +0.48(+3.99%)
Apr 06, 2023 11.51 12.29 11.45 12.01 2,289,566 +0.53(+4.60%)
Apr 05, 2023 11.45 11.69 11.39 11.49 1,181,126 +0.04(+0.34%)
Apr 04, 2023 10.75 11.57 10.70 11.45 2,692,319 +0.62(+5.70%)
Apr 03, 2023 11.72 11.77 10.45 10.83 5,216,734 +0.00(+0.00%)
Mar 31, 2023 6.991 11.62 6.962 10.83 16,745,920 +3.76(+53.19%)
Mar 30, 2023 6.981 7.177 6.952 7.069 375,484 +0.13(+1.83%)
Mar 29, 2023 6.952 7.011 6.825 6.942 306,646 -0.09(-1.25%)
Mar 28, 2023 6.903 7.030 6.697 7.030 838,972 -0.05(-0.69%)
Mar 27, 2023 6.962 7.118 6.932 7.079 288,165 +0.15(+2.12%)
Mar 24, 2023 6.756 6.957 6.727 6.932 355,920 +0.05(+0.71%)
Mar 23, 2023 6.981 7.094 6.737 6.883 445,681 -0.06(-0.85%)
Mar 22, 2023 6.756 7.143 6.712 6.942 790,328 +0.13(+1.87%)
Mar 21, 2023 6.981 6.981 6.805 6.815 875,986 +0.31(+4.82%)
Mar 20, 2023 6.551 6.727 6.472 6.502 620,776 -0.11(-1.63%)
Mar 17, 2023 6.580 6.697 6.516 6.609 918,468 -0.27(-3.98%)
Mar 16, 2023 6.012 7.060 5.963 6.883 3,650,730 -0.63(-8.34%)
Mar 15, 2023 7.344 7.539 7.314 7.510 501,447 -0.14(-1.79%)
Mar 14, 2023 7.686 7.803 7.569 7.647 182,592 +0.06(+0.77%)
Mar 13, 2023 7.657 7.657 7.500 7.588 403,917 -0.15(-1.90%)
Mar 10, 2023 7.833 7.902 7.677 7.735 350,379 -0.15(-1.86%)
Mar 09, 2023 8.049 8.049 7.833 7.882 302,332 -0.16(-1.95%)
Mar 08, 2023 7.951 8.078 7.921 8.039 301,434 +0.06(+0.74%)
Mar 07, 2023 7.931 8.029 7.902 7.980 510,940 -0.25(-3.09%)
Mar 06, 2023 8.098 8.338 8.068 8.235 504,449 +0.14(+1.69%)
Mar 03, 2023 8.068 8.098 7.961 8.098 197,904 -0.02(-0.24%)
Mar 02, 2023 7.931 8.127 7.858 8.117 1,369,708 +0.15(+1.84%)
Mar 01, 2023 8.000 8.034 7.941 7.970 410,718 -0.01(-0.12%)
Feb 28, 2023 8.009 8.019 7.951 7.980 1,360,980 +0.01(+0.12%)
Feb 27, 2023 7.951 8.078 7.951 7.970 906,622 +0.10(+1.24%)
Feb 24, 2023 7.804 7.892 7.765 7.872 220,053 -0.07(-0.86%)
Feb 23, 2023 7.970 8.009 7.882 7.941 122,720 +0.08(+1.00%)
Feb 22, 2023 7.823 7.892 7.726 7.863 226,580 -0.03(-0.37%)
Feb 21, 2023 8.009 8.058 7.892 7.892 197,356 -0.19(-2.30%)
Feb 17, 2023 8.049 8.107 7.990 8.078 185,916 -0.02(-0.24%)
Feb 16, 2023 7.990 8.127 7.921 8.098 189,258 -0.09(-1.08%)
Feb 15, 2023 8.127 8.205 8.088 8.186 267,666 +0.00(+0.00%)
Feb 14, 2023 8.186 8.284 8.149 8.186 383,906 +0.02(+0.24%)
Feb 13, 2023 8.244 8.284 8.156 8.166 281,152 +0.09(+1.09%)
Feb 10, 2023 8.107 8.107 8.022 8.078 254,225 +0.01(+0.12%)
Feb 09, 2023 8.196 8.196 8.068 8.068 195,031 -0.13(-1.55%)
Feb 08, 2023 8.186 8.284 8.088 8.196 394,285 -0.02(-0.24%)
Feb 07, 2023 8.088 8.215 8.049 8.215 460,656 -0.06(-0.71%)
Feb 06, 2023 8.362 8.362 8.235 8.274 335,492 -0.13(-1.52%)
Feb 03, 2023 8.391 8.558 8.352 8.401 332,674 -0.32(-3.70%)
Feb 02, 2023 8.959 9.028 8.666 8.724 227,806 -0.19(-2.09%)
Feb 01, 2023 9.145 9.214 8.901 8.910 276,782 -0.03(-0.33%)
Jan 31, 2023 8.910 8.940 8.714 8.940 192,333 -0.02(-0.22%)
Jan 30, 2023 8.852 9.067 8.822 8.959 156,026 +0.12(+1.33%)
Jan 27, 2023 8.783 8.940 8.724 8.842 130,917 -0.19(-2.06%)
Jan 26, 2023 9.018 9.067 8.910 9.028 278,739 -0.12(-1.28%)
Jan 25, 2023 8.920 9.145 8.861 9.145 303,755 +0.10(+1.08%)
Jan 24, 2023 9.038 9.136 8.940 9.047 289,693 +0.11(+1.20%)
Jan 23, 2023 8.636 9.028 8.626 8.940 269,651 +0.24(+2.82%)
Jan 20, 2023 8.450 8.734 8.411 8.695 94,108 +0.15(+1.72%)
Jan 19, 2023 8.538 8.587 8.450 8.548 85,193 -0.11(-1.24%)
Jan 18, 2023 8.832 8.920 8.636 8.656 174,204 -0.08(-0.90%)
Jan 17, 2023 8.656 8.852 8.636 8.734 122,121 -0.21(-2.30%)
Jan 13, 2023 8.881 8.994 8.871 8.940 178,906 -0.04(-0.44%)
Jan 12, 2023 9.077 9.136 8.910 8.979 159,972 -0.05(-0.54%)
Jan 11, 2023 8.959 9.028 8.852 9.028 197,680 +0.14(+1.54%)
Jan 10, 2023 8.548 8.949 8.519 8.891 233,906 +0.38(+4.49%)
Jan 09, 2023 8.577 8.675 8.479 8.509 306,562 -0.01(-0.11%)
Jan 06, 2023 8.391 8.568 8.323 8.519 155,628 +0.17(+1.99%)
Jan 05, 2023 8.411 8.440 8.274 8.352 75,600 +0.05(+0.59%)
Jan 04, 2023 8.264 8.372 8.254 8.303 73,102 +0.13(+1.56%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.