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 (%)
Apr 30, 2021 12.01 12.24 11.87 11.91 284,418 -0.09(-0.77%)
Apr 29, 2021 11.91 12.09 11.75 12.00 605,865 +0.44(+3.84%)
Apr 28, 2021 11.75 11.86 11.42 11.56 358,460 +0.14(+1.22%)
Apr 27, 2021 11.20 11.51 11.20 11.42 669,735 +0.36(+3.26%)
Apr 26, 2021 10.99 11.18 10.90 11.06 284,612 +0.45(+4.28%)
Apr 23, 2021 10.64 10.80 10.57 10.61 180,138 -0.04(-0.35%)
Apr 22, 2021 10.63 10.85 10.58 10.64 335,968 +0.42(+4.07%)
Apr 21, 2021 9.818 10.38 9.818 10.23 337,617 +0.63(+6.56%)
Apr 20, 2021 9.976 9.994 9.532 9.596 270,596 -0.32(-3.26%)
Apr 19, 2021 9.624 10.06 9.624 9.920 256,577 +0.53(+5.62%)
Apr 16, 2021 9.282 9.495 9.120 9.393 227,037 +0.20(+2.22%)
Apr 15, 2021 9.208 9.254 9.087 9.189 89,104 +0.03(+0.30%)
Apr 14, 2021 9.124 9.286 9.097 9.161 62,123 +0.08(+0.92%)
Apr 13, 2021 9.069 9.254 8.976 9.078 121,001 +0.01(+0.10%)
Apr 12, 2021 9.013 9.208 8.986 9.069 137,493 +0.04(+0.41%)
Apr 09, 2021 9.254 9.319 8.921 9.032 109,574 -0.22(-2.40%)
Apr 08, 2021 9.198 9.347 9.198 9.254 43,648 -0.06(-0.60%)
Apr 07, 2021 9.309 9.504 9.254 9.309 193,398 -0.02(-0.20%)
Apr 06, 2021 9.421 9.606 9.245 9.328 180,326 -0.06(-0.59%)
Apr 05, 2021 9.319 9.467 9.143 9.384 209,455 +0.15(+1.60%)
Apr 01, 2021 8.569 9.559 8.569 9.235 548,521 +0.91(+10.89%)
Mar 31, 2021 7.958 8.347 7.958 8.329 347,019 +0.41(+5.14%)
Mar 30, 2021 7.783 7.968 7.755 7.921 233,316 +0.18(+2.27%)
Mar 29, 2021 7.709 7.829 7.681 7.746 110,195 +0.26(+3.46%)
Mar 26, 2021 7.588 7.653 7.449 7.486 122,001 -0.04(-0.49%)
Mar 25, 2021 7.681 7.718 7.468 7.523 285,581 -0.24(-3.10%)
Mar 24, 2021 7.533 7.847 7.431 7.764 681,782 +0.09(+1.21%)
Mar 23, 2021 7.857 7.857 7.616 7.672 270,853 -0.21(-2.70%)
Mar 22, 2021 8.032 8.042 7.838 7.884 98,944 -0.02(-0.23%)
Mar 19, 2021 7.912 7.995 7.838 7.903 163,281 +0.11(+1.43%)
Mar 18, 2021 7.838 7.977 7.773 7.792 340,696 -0.01(-0.12%)
Mar 17, 2021 7.940 7.940 7.644 7.801 130,180 -0.10(-1.29%)
Mar 16, 2021 8.069 8.069 7.792 7.903 293,393 -0.12(-1.50%)
Mar 15, 2021 8.060 8.088 7.940 8.023 376,953 +0.00(+0.00%)
Mar 12, 2021 7.977 8.069 7.884 8.023 94,878 +0.06(+0.70%)
Mar 11, 2021 7.866 8.079 7.838 7.968 101,439 +0.22(+2.87%)
Mar 10, 2021 7.736 7.847 7.635 7.746 247,477 -0.07(-0.95%)
Mar 09, 2021 7.958 7.958 7.718 7.820 140,123 -0.22(-2.76%)
Mar 08, 2021 7.681 8.467 7.570 8.042 255,887 +0.44(+5.85%)
Mar 05, 2021 7.672 7.672 7.403 7.598 126,432 -0.14(-1.79%)
Mar 04, 2021 7.792 7.921 7.547 7.736 213,954 +0.03(+0.36%)
Mar 03, 2021 7.672 8.014 7.672 7.709 275,373 +0.00(+0.00%)
Mar 02, 2021 7.866 7.866 7.662 7.709 311,130 -0.17(-2.12%)
Mar 01, 2021 8.060 8.060 7.875 7.875 273,252 -0.05(-0.58%)
Feb 26, 2021 8.106 8.125 7.903 7.921 108,602 -0.28(-3.39%)
Feb 25, 2021 8.440 8.578 8.190 8.199 54,436 -0.33(-3.90%)
Feb 24, 2021 8.329 8.689 8.329 8.532 76,905 +0.12(+1.43%)
Feb 23, 2021 8.421 8.514 8.143 8.412 100,955 +0.12(+1.45%)
Feb 22, 2021 8.051 8.393 8.051 8.292 99,610 +0.17(+2.05%)
Feb 19, 2021 8.319 8.403 8.023 8.125 224,228 -0.33(-3.94%)
Feb 18, 2021 8.421 8.551 8.181 8.458 33,107 -0.13(-1.51%)
Feb 17, 2021 9.439 9.439 8.375 8.588 347,206 -0.85(-9.02%)
Feb 16, 2021 8.523 9.763 8.449 9.439 555,710 +1.05(+12.46%)
Feb 12, 2021 8.301 8.488 8.190 8.393 89,475 +0.09(+1.11%)
Feb 11, 2021 8.199 8.421 8.143 8.301 66,309 +0.10(+1.24%)
Feb 10, 2021 8.329 8.467 8.199 8.199 118,684 +0.16(+1.96%)
Feb 09, 2021 7.894 8.069 7.866 8.042 77,444 +0.14(+1.82%)
Feb 08, 2021 7.783 7.931 7.736 7.898 246,136 +0.05(+0.65%)
Feb 05, 2021 7.801 7.882 7.764 7.847 29,068 +0.01(+0.12%)
Feb 04, 2021 7.847 7.958 7.773 7.838 64,464 -0.09(-1.17%)
Feb 03, 2021 8.060 8.060 7.792 7.931 76,627 -0.24(-2.94%)
Feb 02, 2021 8.042 8.199 7.958 8.171 134,381 +0.06(+0.80%)
Feb 01, 2021 8.162 8.162 7.931 8.106 66,711 +0.25(+3.18%)
Jan 29, 2021 7.792 7.949 7.690 7.857 93,257 -0.05(-0.59%)
Jan 28, 2021 7.829 8.023 7.829 7.903 65,763 +0.14(+1.79%)
Jan 27, 2021 7.773 7.986 7.598 7.764 146,135 -0.22(-2.78%)
Jan 26, 2021 8.106 8.106 7.838 7.986 151,703 -0.04(-0.46%)
Jan 25, 2021 7.986 8.213 7.801 8.023 206,822 -0.20(-2.47%)
Jan 22, 2021 8.440 8.440 8.227 8.227 99,416 -0.14(-1.66%)
Jan 21, 2021 8.375 8.578 8.338 8.366 63,405 +0.06(+0.67%)
Jan 20, 2021 8.310 8.466 8.301 8.310 204,584 +0.04(+0.45%)
Jan 19, 2021 8.319 8.324 8.125 8.273 191,236 +0.15(+1.82%)
Jan 15, 2021 8.051 8.125 7.884 8.125 251,567 +0.09(+1.15%)
Jan 14, 2021 8.023 8.245 7.977 8.032 409,054 -0.12(-1.48%)
Jan 13, 2021 8.218 8.412 8.088 8.153 332,068 -0.16(-1.89%)
Jan 12, 2021 8.514 8.514 8.218 8.310 231,303 -0.13(-1.54%)
Jan 11, 2021 8.486 8.699 8.440 8.440 348,556 -0.26(-2.98%)
Jan 08, 2021 8.838 8.873 8.615 8.699 70,023 -0.04(-0.42%)
Jan 07, 2021 8.930 8.930 8.708 8.736 249,874 -0.31(-3.48%)
Jan 06, 2021 8.986 9.254 8.884 9.050 53,997 -0.22(-2.40%)
Jan 05, 2021 8.986 9.388 8.949 9.272 126,105 +0.41(+4.59%)
Jan 04, 2021 8.949 8.949 8.736 8.865 114,480 -0.08(-0.93%)
Dec 31, 2020 8.949 8.949 8.949 135,696 +0.09(+1.04%)
Dec 30, 2020 8.791 9.060 8.791 8.856 135,696 +0.06(+0.74%)
Dec 29, 2020 8.801 8.981 8.671 8.791 80,221 +0.06(+0.74%)
Dec 28, 2020 8.893 8.995 8.708 8.726 62,594 -0.17(-1.87%)
Dec 24, 2020 8.551 8.912 8.458 8.893 63,432 +0.23(+2.67%)
Dec 23, 2020 8.754 8.921 8.578 8.662 201,194 +0.01(+0.11%)
Dec 22, 2020 8.754 8.754 8.514 8.652 213,656 +0.05(+0.54%)
Dec 21, 2020 8.643 8.801 8.569 8.606 178,198 -0.08(-0.96%)
Dec 18, 2020 8.949 9.004 8.689 8.689 150,205 -0.26(-2.90%)
Dec 17, 2020 9.217 9.356 8.865 8.949 311,188 -0.26(-2.81%)
Dec 16, 2020 9.124 9.217 9.106 9.208 145,431 +0.14(+1.53%)
Dec 15, 2020 8.902 9.272 8.865 9.069 136,019 +0.28(+3.16%)
Dec 14, 2020 8.708 8.930 8.634 8.791 161,666 +0.04(+0.42%)
Dec 11, 2020 8.699 9.032 8.458 8.754 103,415 -0.05(-0.53%)
Dec 10, 2020 8.801 9.048 8.597 8.801 115,968 -0.24(-2.66%)
Dec 09, 2020 9.069 9.263 8.958 9.041 64,055 +0.32(+3.72%)
Dec 08, 2020 8.791 8.935 8.569 8.717 278,764 -0.18(-1.98%)
Dec 07, 2020 8.671 8.949 8.597 8.893 128,271 -0.28(-3.03%)
Dec 04, 2020 8.939 9.328 8.801 9.171 173,114 +0.39(+4.43%)
Dec 03, 2020 9.254 9.397 8.662 8.782 142,736 -0.48(-5.19%)
Dec 02, 2020 9.411 9.606 9.106 9.263 164,584 -0.19(-1.96%)
Dec 01, 2020 9.541 9.680 9.282 9.448 98,113 +0.02(+0.20%)
Nov 30, 2020 9.596 9.596 9.309 9.430 129,851 -0.09(-0.97%)
Nov 27, 2020 9.633 9.967 9.374 9.522 43,224 -0.24(-2.46%)
Nov 25, 2020 9.754 9.800 9.541 9.763 91,528 +0.05(+0.48%)
Nov 24, 2020 9.726 9.865 9.568 9.717 244,433 +0.00(+0.00%)
Nov 23, 2020 9.707 9.837 9.532 9.717 58,404 -0.04(-0.38%)
Nov 20, 2020 9.365 10.23 9.296 9.754 118,651 -0.05(-0.52%)
Nov 19, 2020 9.365 9.925 9.291 9.805 60,278 +0.27(+2.86%)
Nov 18, 2020 9.263 9.689 9.263 9.532 250,506 +0.19(+1.98%)
Nov 17, 2020 9.254 9.485 9.050 9.347 28,051 -0.16(-1.66%)
Nov 16, 2020 9.254 9.504 9.254 9.504 51,554 +0.32(+3.53%)
Nov 13, 2020 8.884 9.328 8.856 9.180 35,120 +0.15(+1.64%)
Nov 12, 2020 8.791 9.254 8.773 9.032 46,211 +0.17(+1.88%)
Nov 11, 2020 8.884 9.254 8.773 8.865 58,781 -0.04(-0.42%)
Nov 10, 2020 8.865 9.235 8.865 8.902 33,089 -0.17(-1.84%)
Nov 09, 2020 8.740 9.193 8.643 9.069 64,521 +0.52(+6.06%)
Nov 06, 2020 8.578 8.791 8.467 8.551 36,740 +0.01(+0.11%)
Nov 05, 2020 8.523 8.641 8.449 8.541 36,217 +0.13(+1.54%)
Nov 04, 2020 8.236 8.810 8.236 8.412 65,690 +0.26(+3.18%)
Nov 03, 2020 8.125 8.643 8.047 8.153 43,750 +0.42(+5.38%)
Nov 02, 2020 7.746 8.051 7.681 7.736 113,970 -0.45(-5.54%)
Oct 30, 2020 8.051 8.190 7.672 8.190 111,411 +0.12(+1.49%)
Oct 29, 2020 8.218 8.310 7.750 8.069 130,151 -0.15(-1.80%)
Oct 28, 2020 8.329 8.504 8.079 8.218 141,378 -0.51(-5.83%)
Oct 27, 2020 8.699 8.745 8.537 8.726 47,674 -0.14(-1.57%)
Oct 26, 2020 8.819 9.097 8.717 8.865 99,318 -0.17(-1.84%)
Oct 23, 2020 8.986 9.430 8.838 9.032 81,370 -0.08(-0.91%)
Oct 22, 2020 8.791 9.161 8.680 9.115 91,232 -0.05(-0.51%)
Oct 21, 2020 9.300 9.337 8.907 9.161 110,970 -0.42(-4.35%)
Oct 20, 2020 10.09 10.27 9.374 9.578 147,428 +0.09(+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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.