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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.241	8.327	8.059	8.079	155,320	-0.19(-2.31%)
Apr 28, 2022	7.964	8.279	7.964	8.270	192,560	+0.11(+1.41%)
Apr 27, 2022	8.098	8.241	8.096	8.155	173,564	-0.05(-0.58%)
Apr 26, 2022	8.222	8.298	8.165	8.203	387,889	-0.25(-2.94%)
Apr 25, 2022	8.069	8.451	8.059	8.451	472,168	-0.14(-1.67%)
Apr 22, 2022	8.422	8.623	8.346	8.594	513,895	+0.05(+0.56%)
Apr 21, 2022	8.623	8.642	8.451	8.547	360,228	-0.06(-0.67%)
Apr 20, 2022	8.652	8.671	8.518	8.604	322,869	-0.01(-0.11%)
Apr 19, 2022	8.661	8.747	8.575	8.613	196,537	-0.02(-0.22%)
Apr 18, 2022	8.747	8.747	8.575	8.632	174,320	-0.09(-0.99%)
Apr 14, 2022	8.833	8.833	8.699	8.718	346,274	-0.08(-0.87%)
Apr 13, 2022	8.728	8.809	8.680	8.795	254,608	+0.05(+0.55%)
Apr 12, 2022	8.843	8.890	8.747	8.747	113,809	-0.08(-0.87%)
Apr 11, 2022	8.881	8.938	8.823	8.823	133,827	-0.02(-0.22%)
Apr 08, 2022	8.967	8.967	8.833	8.843	150,976	-0.08(-0.86%)
Apr 07, 2022	8.881	8.976	8.862	8.919	73,809	+0.08(+0.86%)
Apr 06, 2022	9.014	9.014	8.814	8.843	346,570	-0.34(-3.74%)
Apr 05, 2022	9.215	9.291	9.143	9.186	196,876	+0.09(+0.94%)
Apr 04, 2022	8.928	9.148	8.890	9.100	176,529	+0.29(+3.25%)
Apr 01, 2022	8.776	8.962	8.728	8.814	131,450	+0.04(+0.44%)
Mar 31, 2022	8.795	8.833	8.604	8.776	237,486	-0.29(-3.16%)
Mar 30, 2022	9.301	9.339	9.043	9.062	150,983	-0.32(-3.36%)
Mar 29, 2022	9.186	9.454	9.167	9.377	217,883	+0.11(+1.24%)
Mar 28, 2022	9.377	9.377	9.244	9.263	283,320	-0.20(-2.12%)
Mar 25, 2022	9.435	9.492	9.339	9.463	914,615	+0.07(+0.71%)
Mar 24, 2022	9.492	9.606	9.387	9.396	353,782	+0.14(+1.55%)
Mar 23, 2022	9.119	9.272	9.100	9.253	247,650	+0.09(+0.94%)
Mar 22, 2022	9.081	9.177	9.081	9.167	162,913	+0.15(+1.69%)
Mar 21, 2022	8.909	9.072	8.905	9.014	247,787	-0.11(-1.15%)
Mar 18, 2022	8.995	9.129	8.995	9.119	118,754	+0.04(+0.42%)
Mar 17, 2022	8.795	9.100	8.766	9.081	338,239	+0.18(+2.04%)
Mar 16, 2022	8.212	8.919	8.212	8.900	388,390	+0.16(+1.86%)
Mar 15, 2022	8.594	8.747	8.585	8.737	159,268	+0.00(+0.00%)
Mar 14, 2022	8.680	8.757	8.632	8.737	158,225	+0.11(+1.22%)
Mar 11, 2022	8.632	8.690	8.537	8.632	217,225	-0.06(-0.66%)
Mar 10, 2022	8.518	8.690	8.508	8.690	379,311	-0.03(-0.33%)
Mar 09, 2022	8.547	8.718	8.508	8.718	377,639	+0.42(+5.06%)
Mar 08, 2022	8.021	8.518	7.993	8.298	207,511	+0.39(+4.95%)
Mar 07, 2022	8.308	8.308	7.897	7.907	155,128	-0.32(-3.83%)
Mar 04, 2022	8.461	8.461	8.222	8.222	250,492	-0.40(-4.65%)
Mar 03, 2022	8.718	8.737	8.518	8.623	278,906	-0.34(-3.83%)
Mar 02, 2022	9.053	9.062	8.957	8.967	292,431	-0.09(-0.95%)
Mar 01, 2022	9.119	9.139	8.928	9.053	248,536	-0.27(-2.87%)
Feb 28, 2022	9.349	9.406	9.272	9.320	231,605	+0.08(+0.83%)
Feb 25, 2022	8.928	9.282	8.986	9.244	597,581	+0.50(+5.68%)
Feb 24, 2022	8.231	8.785	8.231	8.747	1,646,816	-0.03(-0.33%)
Feb 23, 2022	8.785	8.871	8.737	8.776	1,055,721	-0.09(-0.97%)
Feb 22, 2022	8.823	8.900	8.785	8.862	235,200	-0.05(-0.54%)
Feb 18, 2022				8.909	0	-0.14(-1.58%)
Feb 17, 2022	9.196	9.205	8.995	9.053	91,323	-0.18(-1.96%)
Feb 16, 2022	9.129	9.282	9.081	9.234	125,403	+0.17(+1.90%)
Feb 15, 2022	8.881	9.129	8.852	9.062	212,819	+0.06(+0.64%)
Feb 14, 2022	8.967	9.053	8.843	9.005	159,876	+0.04(+0.43%)
Feb 11, 2022	9.158	9.205	8.919	8.967	78,217	-0.20(-2.19%)
Feb 10, 2022	8.814	9.244	8.814	9.167	260,841	-0.04(-0.41%)
Feb 09, 2022	9.215	9.234	9.110	9.205	115,470	+0.33(+3.77%)
Feb 08, 2022	8.843	8.890	8.785	8.871	108,221	-0.01(-0.11%)
Feb 07, 2022	8.890	8.986	8.843	8.881	204,558	-0.01(-0.11%)
Feb 04, 2022	8.967	9.043	8.881	8.890	134,576	-0.23(-2.51%)
Feb 03, 2022	9.072	9.186		9.119	204,743	-0.14(-1.55%)
Feb 02, 2022	9.167	9.272	9.134	9.263	398,650	+0.03(+0.31%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Burford Capital Ltd (NY: BUR )

Historical Prices