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 )

14.25 +0.36 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2021 9.640 9.895 9.602 9.829 83,687 -0.08(-0.76%)
Jun 29, 2021 9.904 9.952 9.819 9.904 90,819 -0.11(-1.13%)
Jun 28, 2021 9.999 10.02 9.886 10.02 75,572 -0.04(-0.38%)
Jun 25, 2021 10.26 10.26 10.02 10.06 52,078 -0.29(-2.83%)
Jun 24, 2021 10.36 10.50 10.34 10.35 37,538 -0.01(-0.09%)
Jun 23, 2021 10.38 10.45 10.26 10.36 220,571 +0.04(+0.37%)
Jun 22, 2021 10.24 10.42 10.24 10.32 19,678 -0.02(-0.18%)
Jun 21, 2021 10.23 10.42 10.19 10.34 73,778 +0.19(+1.86%)
Jun 18, 2021 10.14 10.18 9.923 10.15 116,764 -0.32(-3.07%)
Jun 17, 2021 10.44 10.50 10.34 10.47 63,838 -0.09(-0.90%)
Jun 16, 2021 10.59 10.82 10.56 10.57 402,899 +0.16(+1.55%)
Jun 15, 2021 10.27 10.50 10.27 10.41 22,241 -0.02(-0.18%)
Jun 14, 2021 10.46 10.55 10.29 10.42 41,006 -0.12(-1.17%)
Jun 11, 2021 10.60 10.69 10.50 10.55 58,703 +0.01(+0.09%)
Jun 10, 2021 10.77 10.77 10.51 10.54 53,582 -0.15(-1.42%)
Jun 09, 2021 10.69 10.74 10.60 10.69 37,279 -0.14(-1.31%)
Jun 08, 2021 10.78 10.94 10.70 10.83 37,818 +0.01(+0.09%)
Jun 07, 2021 10.99 10.99 10.77 10.82 71,506 -0.35(-3.13%)
Jun 04, 2021 11.11 11.30 11.04 11.17 75,133 +0.17(+1.55%)
Jun 03, 2021 11.12 11.15 10.93 11.00 65,996 -0.27(-2.43%)
Jun 02, 2021 11.18 11.37 11.11 11.28 59,923 -0.08(-0.67%)
Jun 01, 2021 11.35 11.40 11.17 11.35 119,174 +0.00(+0.00%)
May 28, 2021 11.24 11.64 11.24 11.35 58,649 +0.13(+1.18%)
May 27, 2021 11.12 11.29 11.07 11.22 23,541 +0.23(+2.09%)
May 26, 2021 10.95 11.08 10.90 10.99 59,513 +0.03(+0.25%)
May 25, 2021 11.04 11.14 10.90 10.96 53,235 +0.18(+1.64%)
May 24, 2021 11.05 11.05 10.67 10.79 50,516 -0.44(-3.89%)
May 21, 2021 11.17 11.31 11.06 11.22 50,108 +0.07(+0.67%)
May 20, 2021 11.26 11.26 11.12 11.15 44,796 -0.09(-0.83%)
May 19, 2021 11.15 11.34 11.05 11.24 35,607 -0.13(-1.14%)
May 18, 2021 11.38 11.46 11.23 11.37 54,666 +0.08(+0.74%)
May 17, 2021 11.42 11.48 11.21 11.29 75,660 -0.33(-2.80%)
May 14, 2021 11.23 11.67 11.23 11.61 69,722 +0.52(+4.69%)
May 13, 2021 11.15 11.22 10.90 11.09 123,468 -0.08(-0.75%)
May 12, 2021 11.61 11.62 11.17 11.18 108,960 -0.59(-4.98%)
May 11, 2021 11.93 12.10 11.68 11.76 86,301 -0.65(-5.24%)
May 10, 2021 12.30 12.53 12.30 12.41 124,887 -0.18(-1.40%)
May 07, 2021 11.84 12.59 11.74 12.59 405,940 +0.90(+7.71%)
May 06, 2021 11.70 11.81 11.64 11.69 44,002 -0.06(-0.47%)
May 05, 2021 11.79 11.96 11.61 11.74 113,222 -0.08(-0.71%)
May 04, 2021 11.74 11.99 11.74 11.83 268,666 +0.31(+2.66%)
May 03, 2021 11.87 12.06 11.43 11.52 159,918 -0.44(-3.65%)
Apr 30, 2021 12.06 12.29 11.92 11.96 283,333 -0.09(-0.77%)
Apr 29, 2021 11.96 12.13 11.80 12.05 603,554 +0.45(+3.84%)
Apr 28, 2021 11.80 11.91 11.46 11.60 357,093 +0.14(+1.22%)
Apr 27, 2021 11.24 11.56 11.24 11.46 667,181 +0.36(+3.26%)
Apr 26, 2021 11.04 11.22 10.94 11.10 283,527 +0.46(+4.28%)
Apr 23, 2021 10.68 10.84 10.61 10.65 179,451 -0.04(-0.35%)
Apr 22, 2021 10.67 10.90 10.62 10.68 334,686 +0.42(+4.07%)
Apr 21, 2021 9.856 10.42 9.856 10.26 336,329 +0.63(+6.56%)
Apr 20, 2021 10.01 10.03 9.568 9.633 269,564 -0.33(-3.26%)
Apr 19, 2021 9.661 10.10 9.661 9.958 255,598 +0.53(+5.62%)
Apr 16, 2021 9.317 9.531 9.155 9.429 226,171 +0.20(+2.22%)
Apr 15, 2021 9.243 9.289 9.122 9.224 88,764 +0.03(+0.30%)
Apr 14, 2021 9.159 9.322 9.131 9.197 61,886 +0.08(+0.92%)
Apr 13, 2021 9.104 9.289 9.011 9.113 120,539 +0.01(+0.10%)
Apr 12, 2021 9.048 9.243 9.020 9.104 136,969 +0.04(+0.41%)
Apr 09, 2021 9.289 9.354 8.955 9.066 109,156 -0.22(-2.40%)
Apr 08, 2021 9.234 9.382 9.234 9.289 43,481 -0.06(-0.60%)
Apr 07, 2021 9.345 9.540 9.289 9.345 192,660 -0.02(-0.20%)
Apr 06, 2021 9.457 9.642 9.280 9.364 179,639 -0.06(-0.59%)
Apr 05, 2021 9.354 9.503 9.178 9.419 208,657 +0.15(+1.60%)
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.