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 )

13.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 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%)
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.