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 )

15.84 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 12.85 13.19 12.79 13.14 453,117 +0.37(+2.86%)
Apr 27, 2023 12.62 12.86 12.40 12.78 330,164 +0.12(+0.94%)
Apr 26, 2023 12.43 12.76 12.40 12.66 530,119 +0.23(+1.82%)
Apr 25, 2023 12.59 12.64 12.28 12.43 557,808 -0.29(-2.25%)
Apr 24, 2023 12.80 12.85 12.65 12.72 245,040 -0.09(-0.69%)
Apr 21, 2023 12.75 12.93 12.70 12.81 309,826 +0.12(+0.93%)
Apr 20, 2023 12.47 13.07 12.47 12.69 951,726 +0.20(+1.58%)
Apr 19, 2023 12.31 12.56 12.25 12.49 518,043 +0.15(+1.20%)
Apr 18, 2023 12.41 12.62 12.33 12.34 597,448 -0.11(-0.87%)
Apr 17, 2023 12.53 12.64 12.41 12.45 894,390 -0.06(-0.47%)
Apr 14, 2023 12.52 12.69 12.26 12.51 666,592 +0.02(+0.16%)
Apr 13, 2023 12.38 12.59 12.18 12.49 540,453 +0.11(+0.88%)
Apr 12, 2023 11.94 12.50 11.94 12.38 1,090,534 +0.05(+0.40%)
Apr 11, 2023 12.34 12.43 12.15 12.33 929,595 -0.26(-2.04%)
Apr 10, 2023 12.11 12.70 11.94 12.59 1,159,689 +0.48(+3.99%)
Apr 06, 2023 11.60 12.38 11.53 12.11 2,271,978 +0.53(+4.60%)
Apr 05, 2023 11.53 11.78 11.48 11.57 1,172,053 +0.04(+0.34%)
Apr 04, 2023 10.83 11.66 10.79 11.53 2,671,638 +0.62(+5.70%)
Apr 03, 2023 11.81 11.86 10.53 10.91 5,176,661 +0.00(+0.00%)
Mar 31, 2023 7.045 11.71 7.016 10.91 16,617,282 +3.79(+53.19%)
Mar 30, 2023 7.035 7.233 7.006 7.124 372,600 +0.13(+1.83%)
Mar 29, 2023 7.006 7.065 6.878 6.996 304,291 -0.09(-1.25%)
Mar 28, 2023 6.956 7.085 6.749 7.085 832,527 -0.05(-0.69%)
Mar 27, 2023 7.016 7.174 6.986 7.134 285,952 +0.15(+2.12%)
Mar 24, 2023 6.808 7.011 6.779 6.986 353,186 +0.05(+0.71%)
Mar 23, 2023 7.035 7.149 6.789 6.937 442,257 -0.06(-0.85%)
Mar 22, 2023 6.808 7.198 6.764 6.996 784,257 +0.13(+1.87%)
Mar 21, 2023 7.035 7.035 6.858 6.868 869,257 +0.32(+4.82%)
Mar 20, 2023 6.601 6.779 6.522 6.552 616,008 -0.11(-1.63%)
Mar 17, 2023 6.631 6.749 6.567 6.660 911,412 -0.28(-3.98%)
Mar 16, 2023 6.059 7.114 6.009 6.937 3,622,686 -0.63(-8.34%)
Mar 15, 2023 7.401 7.598 7.371 7.568 497,595 -0.14(-1.79%)
Mar 14, 2023 7.746 7.864 7.627 7.706 181,189 +0.06(+0.77%)
Mar 13, 2023 7.716 7.716 7.558 7.647 400,814 -0.15(-1.90%)
Mar 10, 2023 7.894 7.963 7.736 7.795 347,688 -0.15(-1.86%)
Mar 09, 2023 8.111 8.111 7.894 7.943 300,009 -0.16(-1.95%)
Mar 08, 2023 8.012 8.141 7.983 8.101 299,118 +0.06(+0.74%)
Mar 07, 2023 7.993 8.091 7.963 8.042 507,015 -0.26(-3.09%)
Mar 06, 2023 8.160 8.402 8.131 8.298 500,574 +0.14(+1.69%)
Mar 03, 2023 8.131 8.160 8.022 8.160 196,384 -0.02(-0.24%)
Mar 02, 2023 7.993 8.190 7.919 8.180 1,359,186 +0.15(+1.84%)
Mar 01, 2023 8.062 8.096 8.002 8.032 407,563 -0.01(-0.12%)
Feb 28, 2023 8.071 8.081 8.012 8.042 1,350,525 +0.01(+0.12%)
Feb 27, 2023 8.012 8.141 8.012 8.032 899,657 +0.10(+1.24%)
Feb 24, 2023 7.864 7.953 7.825 7.933 218,363 -0.07(-0.86%)
Feb 23, 2023 8.032 8.071 7.943 8.002 121,777 +0.08(+1.00%)
Feb 22, 2023 7.884 7.953 7.785 7.923 224,839 -0.03(-0.37%)
Feb 21, 2023 8.071 8.121 7.953 7.953 195,840 -0.19(-2.30%)
Feb 17, 2023 8.111 8.170 8.052 8.141 184,488 -0.02(-0.24%)
Feb 16, 2023 8.052 8.190 7.983 8.160 187,804 -0.09(-1.08%)
Feb 15, 2023 8.190 8.269 8.150 8.249 265,610 +0.00(+0.00%)
Feb 14, 2023 8.249 8.348 8.212 8.249 380,957 +0.02(+0.24%)
Feb 13, 2023 8.308 8.348 8.220 8.229 278,992 +0.09(+1.09%)
Feb 10, 2023 8.170 8.170 8.084 8.141 252,272 +0.01(+0.12%)
Feb 09, 2023 8.259 8.259 8.131 8.131 193,533 -0.13(-1.55%)
Feb 08, 2023 8.249 8.348 8.150 8.259 391,257 -0.02(-0.24%)
Feb 07, 2023 8.150 8.279 8.111 8.279 457,117 -0.06(-0.71%)
Feb 06, 2023 8.427 8.427 8.298 8.338 332,915 -0.13(-1.52%)
Feb 03, 2023 8.456 8.624 8.417 8.466 330,119 -0.33(-3.70%)
Feb 02, 2023 9.029 9.098 8.733 8.792 226,056 -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.