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 (%)
Jul 29, 2022 10.26 10.39 10.23 10.32 53,284 -0.04(-0.37%)
Jul 28, 2022 10.30 10.40 10.21 10.36 120,123 +0.03(+0.28%)
Jul 27, 2022 10.36 10.38 10.24 10.33 56,299 +0.15(+1.43%)
Jul 26, 2022 10.36 10.43 10.18 10.19 132,126 -0.24(-2.32%)
Jul 25, 2022 10.30 10.46 10.25 10.43 497,573 +0.18(+1.80%)
Jul 22, 2022 10.51 10.57 10.21 10.25 111,371 -0.46(-4.25%)
Jul 21, 2022 10.53 10.85 10.45 10.70 459,613 +0.16(+1.56%)
Jul 20, 2022 10.52 10.61 10.50 10.54 219,297 +0.29(+2.84%)
Jul 19, 2022 10.18 10.27 10.15 10.25 136,400 +0.21(+2.12%)
Jul 18, 2022 10.07 10.24 9.955 10.03 229,587 +0.14(+1.37%)
Jul 15, 2022 9.781 9.994 9.694 9.897 312,013 +0.34(+3.55%)
Jul 14, 2022 9.636 9.655 9.442 9.558 345,249 -0.11(-1.10%)
Jul 13, 2022 9.761 9.892 9.665 9.665 479,529 -0.18(-1.87%)
Jul 12, 2022 9.548 9.955 9.548 9.849 439,499 +0.25(+2.62%)
Jul 11, 2022 9.626 9.626 9.377 9.597 124,859 -0.07(-0.70%)
Jul 08, 2022 9.442 9.684 9.413 9.665 185,316 +0.18(+1.94%)
Jul 07, 2022 9.209 9.539 9.142 9.481 110,156 +0.25(+2.73%)
Jul 06, 2022 9.432 9.471 9.171 9.229 187,842 -0.21(-2.26%)
Jul 05, 2022 9.239 9.471 9.151 9.442 147,405 -0.07(-0.71%)
Jul 01, 2022 9.452 9.519 9.311 9.510 252,521 -0.26(-2.68%)
Jun 30, 2022 9.423 9.795 9.345 9.771 323,611 +0.06(+0.60%)
Jun 29, 2022 9.820 9.950 9.519 9.713 258,247 -0.18(-1.86%)
Jun 28, 2022 9.897 10.10 9.878 9.897 523,723 +0.20(+2.10%)
Jun 27, 2022 9.171 9.713 9.151 9.694 418,601 +0.72(+7.98%)
Jun 24, 2022 8.716 9.025 8.716 8.977 435,501 +0.42(+4.86%)
Jun 23, 2022 8.551 8.609 8.435 8.561 162,713 -0.07(-0.79%)
Jun 22, 2022 8.493 8.677 8.454 8.628 548,365 -0.04(-0.45%)
Jun 21, 2022 8.716 8.764 8.599 8.667 147,941 +0.05(+0.56%)
Jun 17, 2022 8.551 8.716 8.444 8.619 358,448 +0.10(+1.14%)
Jun 16, 2022 8.783 8.822 8.473 8.522 377,709 -0.45(-4.97%)
Jun 15, 2022 8.793 9.045 8.735 8.967 233,259 +0.33(+3.81%)
Jun 14, 2022 8.628 8.745 8.561 8.638 222,632 +0.01(+0.11%)
Jun 13, 2022 8.590 8.725 8.532 8.628 202,053 -0.37(-4.09%)
Jun 10, 2022 9.161 9.190 8.938 8.996 108,483 -0.22(-2.42%)
Jun 09, 2022 9.180 9.360 9.093 9.219 209,426 +0.15(+1.60%)
Jun 08, 2022 8.987 9.161 8.987 9.074 129,467 +0.06(+0.64%)
Jun 07, 2022 8.948 9.064 8.929 9.016 132,262 +0.06(+0.65%)
Jun 06, 2022 8.948 9.045 8.841 8.958 177,132 +0.21(+2.44%)
Jun 03, 2022 8.716 8.841 8.702 8.745 188,965 -0.04(-0.44%)
Jun 02, 2022 8.657 8.812 8.575 8.783 66,699 +0.13(+1.45%)
Jun 01, 2022 9.016 9.016 8.522 8.657 135,224 +0.11(+1.25%)
May 31, 2022 8.522 8.619 8.454 8.551 102,093 +0.15(+1.85%)
May 27, 2022 8.212 8.406 8.202 8.396 148,588 +0.23(+2.85%)
May 26, 2022 7.960 8.193 7.960 8.164 147,065 +0.31(+3.97%)
May 25, 2022 7.737 7.880 7.728 7.852 123,144 +0.01(+0.12%)
May 24, 2022 7.785 7.861 7.680 7.842 164,296 +0.03(+0.37%)
May 23, 2022 7.747 7.814 7.642 7.814 296,681 +0.32(+4.34%)
May 20, 2022 7.575 7.584 7.345 7.489 160,774 +0.03(+0.38%)
May 19, 2022 7.365 7.489 7.345 7.460 361,217 +0.12(+1.69%)
May 18, 2022 7.556 7.565 7.326 7.336 276,781 -0.23(-3.03%)
May 17, 2022 7.546 7.651 7.479 7.565 493,856 +0.26(+3.53%)
May 16, 2022 7.355 7.451 7.298 7.307 254,735 -0.02(-0.26%)
May 13, 2022 7.269 7.412 7.260 7.326 277,817 +0.18(+2.54%)
May 12, 2022 7.116 7.250 7.055 7.145 633,490 -0.03(-0.40%)
May 11, 2022 7.126 7.393 7.078 7.174 419,616 +0.10(+1.35%)
May 10, 2022 7.135 7.202 6.911 7.078 566,413 -0.04(-0.54%)
May 09, 2022 7.355 7.479 7.049 7.116 498,486 -0.43(-5.70%)
May 06, 2022 7.422 7.613 7.384 7.546 337,369 -0.23(-2.95%)
May 05, 2022 7.852 7.871 7.747 7.775 159,866 -0.30(-3.67%)
May 04, 2022 7.919 8.071 7.785 8.071 121,133 +0.01(+0.12%)
May 03, 2022 8.186 8.196 8.062 8.062 182,434 -0.15(-1.86%)
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.