Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burford Capital Ltd (NY: BUR )

14.04 -0.21 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 12.79 13.13 12.73 13.08 455,150 +0.36(+2.86%)
Apr 27, 2023 12.56 12.80 12.35 12.72 331,646 +0.12(+0.93%)
Apr 26, 2023 12.38 12.70 12.35 12.60 532,497 +0.23(+1.83%)
Apr 25, 2023 12.53 12.58 12.22 12.38 560,311 -0.28(-2.25%)
Apr 24, 2023 12.74 12.79 12.59 12.66 246,140 -0.09(-0.69%)
Apr 21, 2023 12.69 12.87 12.64 12.75 311,217 +0.12(+0.93%)
Apr 20, 2023 12.42 13.02 12.42 12.63 955,997 +0.20(+1.58%)
Apr 19, 2023 12.26 12.51 12.19 12.44 520,368 +0.15(+1.20%)
Apr 18, 2023 12.36 12.56 12.28 12.29 600,129 -0.11(-0.87%)
Apr 17, 2023 12.48 12.58 12.36 12.40 898,403 -0.06(-0.47%)
Apr 14, 2023 12.47 12.63 12.20 12.46 669,583 +0.02(+0.16%)
Apr 13, 2023 12.33 12.53 12.12 12.44 542,878 +0.11(+0.88%)
Apr 12, 2023 11.89 12.44 11.89 12.33 1,095,428 +0.05(+0.40%)
Apr 11, 2023 12.29 12.38 12.10 12.28 933,766 -0.26(-2.04%)
Apr 10, 2023 12.05 12.64 11.89 12.53 1,164,893 +0.48(+3.99%)
Apr 06, 2023 11.55 12.33 11.48 12.05 2,282,174 +0.53(+4.60%)
Apr 05, 2023 11.48 11.73 11.42 11.52 1,177,312 +0.04(+0.34%)
Apr 04, 2023 10.79 11.61 10.74 11.48 2,683,627 +0.62(+5.70%)
Apr 03, 2023 11.76 11.81 10.48 10.86 5,199,891 +0.00(+0.00%)
Mar 31, 2023 7.014 11.66 6.984 10.86 16,691,853 +3.77(+53.19%)
Mar 30, 2023 7.004 7.200 6.975 7.092 374,272 +0.13(+1.83%)
Mar 29, 2023 6.975 7.033 6.847 6.965 305,656 -0.09(-1.25%)
Mar 28, 2023 6.925 7.053 6.719 7.053 836,263 -0.05(-0.69%)
Mar 27, 2023 6.984 7.142 6.955 7.102 287,235 +0.15(+2.12%)
Mar 24, 2023 6.778 6.979 6.749 6.955 354,770 +0.05(+0.71%)
Mar 23, 2023 7.004 7.117 6.758 6.906 444,242 -0.06(-0.85%)
Mar 22, 2023 6.778 7.166 6.734 6.965 787,776 +0.13(+1.87%)
Mar 21, 2023 7.004 7.004 6.827 6.837 873,158 +0.31(+4.82%)
Mar 20, 2023 6.572 6.749 6.493 6.523 618,772 -0.11(-1.63%)
Mar 17, 2023 6.601 6.719 6.537 6.631 915,502 -0.28(-3.98%)
Mar 16, 2023 6.031 7.083 5.982 6.906 3,638,943 -0.63(-8.34%)
Mar 15, 2023 7.367 7.564 7.338 7.534 499,828 -0.14(-1.79%)
Mar 14, 2023 7.711 7.829 7.593 7.672 182,002 +0.06(+0.77%)
Mar 13, 2023 7.682 7.682 7.525 7.613 402,613 -0.15(-1.90%)
Mar 10, 2023 7.859 7.927 7.701 7.760 349,248 -0.15(-1.86%)
Mar 09, 2023 8.075 8.075 7.859 7.908 301,355 -0.16(-1.95%)
Mar 08, 2023 7.976 8.104 7.947 8.065 300,461 +0.06(+0.74%)
Mar 07, 2023 7.957 8.055 7.927 8.006 509,290 -0.26(-3.09%)
Mar 06, 2023 8.124 8.365 8.094 8.261 502,820 +0.14(+1.69%)
Mar 03, 2023 8.094 8.124 7.986 8.124 197,265 -0.02(-0.24%)
Mar 02, 2023 7.957 8.153 7.883 8.143 1,365,286 +0.15(+1.84%)
Mar 01, 2023 8.026 8.060 7.967 7.996 409,392 -0.01(-0.12%)
Feb 28, 2023 8.035 8.045 7.976 8.006 1,356,586 +0.01(+0.12%)
Feb 27, 2023 7.976 8.104 7.976 7.996 903,695 +0.10(+1.24%)
Feb 24, 2023 7.829 7.918 7.790 7.898 219,343 -0.07(-0.86%)
Feb 23, 2023 7.996 8.035 7.908 7.967 122,323 +0.08(+1.00%)
Feb 22, 2023 7.849 7.918 7.751 7.888 225,848 -0.03(-0.37%)
Feb 21, 2023 8.035 8.085 7.918 7.918 196,719 -0.19(-2.30%)
Feb 17, 2023 8.075 8.134 8.016 8.104 185,316 -0.02(-0.24%)
Feb 16, 2023 8.016 8.153 7.947 8.124 188,647 -0.09(-1.08%)
Feb 15, 2023 8.153 8.232 8.114 8.212 266,802 +0.00(+0.00%)
Feb 14, 2023 8.212 8.310 8.175 8.212 382,666 +0.02(+0.24%)
Feb 13, 2023 8.271 8.310 8.183 8.193 280,244 +0.09(+1.09%)
Feb 10, 2023 8.134 8.134 8.048 8.104 253,404 +0.01(+0.12%)
Feb 09, 2023 8.222 8.222 8.094 8.094 194,401 -0.13(-1.55%)
Feb 08, 2023 8.212 8.310 8.114 8.222 393,012 -0.02(-0.24%)
Feb 07, 2023 8.114 8.242 8.075 8.242 459,168 -0.06(-0.71%)
Feb 06, 2023 8.389 8.389 8.261 8.301 334,409 -0.13(-1.52%)
Feb 03, 2023 8.419 8.586 8.379 8.428 331,600 -0.32(-3.70%)
Feb 02, 2023 8.988 9.057 8.694 8.753 227,071 -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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.