Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Burlington Stores Inc (NY: BURL )

247.77 -9.61 (-3.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 255.72 258.17 247.25 247.77 1,046,369 -9.61(-3.73%)
Oct 30, 2024 254.00 259.15 253.09 257.38 795,334 +2.75(+1.08%)
Oct 29, 2024 250.44 256.13 249.52 254.63 720,892 +1.35(+0.53%)
Oct 28, 2024 252.18 255.43 252.18 253.28 734,777 +1.63(+0.65%)
Oct 25, 2024 254.52 256.42 251.64 251.65 634,497 -1.24(-0.49%)
Oct 24, 2024 255.72 259.00 252.56 252.89 526,384 -2.78(-1.09%)
Oct 23, 2024 252.62 256.76 252.17 255.67 473,978 +1.30(+0.51%)
Oct 22, 2024 252.96 254.91 251.33 254.37 606,266 -0.95(-0.37%)
Oct 21, 2024 256.59 256.59 253.00 255.32 797,337 -2.46(-0.95%)
Oct 18, 2024 261.05 262.68 255.91 257.78 702,900 -3.22(-1.23%)
Oct 17, 2024 259.29 261.66 259.12 261.00 610,514 +1.89(+0.73%)
Oct 16, 2024 253.00 259.46 253.00 259.11 856,409 +6.00(+2.37%)
Oct 15, 2024 252.53 259.03 252.53 253.11 675,292 +1.91(+0.76%)
Oct 14, 2024 253.46 253.88 249.66 251.20 650,860 -1.25(-0.50%)
Oct 11, 2024 247.58 253.41 244.35 252.45 1,130,279 +5.62(+2.28%)
Oct 10, 2024 249.56 249.73 245.17 246.83 579,960 -5.00(-1.99%)
Oct 09, 2024 250.25 252.96 247.40 251.83 759,298 +0.24(+0.10%)
Oct 08, 2024 249.20 252.76 247.15 251.59 746,083 +3.59(+1.45%)
Oct 07, 2024 260.51 263.19 244.72 248.00 1,461,518 -16.28(-6.16%)
Oct 04, 2024 262.94 267.60 259.37 264.28 1,241,434 +4.52(+1.74%)
Oct 03, 2024 258.96 262.70 255.01 259.76 695,841 -1.46(-0.56%)
Oct 02, 2024 256.77 262.94 256.77 261.22 914,130 +1.61(+0.62%)
Oct 01, 2024 261.94 263.46 255.00 259.61 840,587 -3.87(-1.47%)
Sep 30, 2024 263.99 265.10 257.25 263.48 1,128,595 -1.67(-0.63%)
Sep 27, 2024 274.09 274.09 263.92 265.15 954,722 -9.61(-3.50%)
Sep 26, 2024 278.07 278.07 271.68 274.76 784,661 -1.22(-0.44%)
Sep 25, 2024 276.33 277.13 271.35 275.98 748,439 +2.81(+1.03%)
Sep 24, 2024 272.46 274.29 270.81 273.17 684,425 +1.19(+0.44%)
Sep 23, 2024 271.39 272.00 267.07 271.98 919,263 +0.59(+0.22%)
Sep 20, 2024 274.65 275.05 270.10 271.39 1,121,437 -3.61(-1.31%)
Sep 19, 2024 276.13 279.22 274.62 275.00 526,785 +3.82(+1.41%)
Sep 18, 2024 270.00 275.42 269.53 271.18 559,501 +0.89(+0.33%)
Sep 17, 2024 272.81 275.06 270.17 270.29 426,640 -1.79(-0.66%)
Sep 16, 2024 278.25 280.71 271.90 272.08 915,616 -5.37(-1.94%)
Sep 13, 2024 278.40 278.49 273.83 277.45 820,655 +2.16(+0.78%)
Sep 12, 2024 267.38 275.97 266.14 275.29 750,926 +7.89(+2.95%)
Sep 11, 2024 263.65 268.35 262.57 267.40 619,972 +3.34(+1.26%)
Sep 10, 2024 262.67 264.37 260.57 264.06 499,833 +1.13(+0.43%)
Sep 09, 2024 260.35 264.91 258.14 262.93 881,955 +3.01(+1.16%)
Sep 06, 2024 266.44 268.99 259.84 259.92 638,509 -7.40(-2.77%)
Sep 05, 2024 264.99 268.52 262.42 267.32 617,581 +2.50(+0.94%)
Sep 04, 2024 263.70 264.94 259.89 264.82 675,296 -0.53(-0.20%)
Sep 03, 2024 266.06 268.15 263.56 265.35 800,313 -2.89(-1.08%)
Aug 30, 2024 267.23 269.53 262.04 268.24 1,034,710 +1.07(+0.40%)
Aug 29, 2024 282.00 282.49 266.30 267.17 1,772,173 -5.72(-2.10%)
Aug 28, 2024 276.17 278.59 271.51 272.89 1,768,526 -6.10(-2.19%)
Aug 27, 2024 271.17 280.08 270.25 278.99 1,070,264 +3.38(+1.23%)
Aug 26, 2024 275.51 276.38 272.26 275.61 1,134,895 +0.11(+0.04%)
Aug 23, 2024 274.53 277.30 271.77 275.50 1,218,890 +7.30(+2.72%)
Aug 22, 2024 267.48 272.97 267.41 268.20 552,191 -3.48(-1.28%)
Aug 21, 2024 272.00 274.22 269.32 271.68 802,447 +7.62(+2.89%)
Aug 20, 2024 264.86 267.02 261.88 264.06 741,644 -0.39(-0.15%)
Aug 19, 2024 266.00 267.54 262.21 264.45 757,638 +0.18(+0.07%)
Aug 16, 2024 260.64 265.26 260.64 264.27 741,568 -0.71(-0.27%)
Aug 15, 2024 263.98 267.58 261.37 264.98 896,851 +9.53(+3.73%)
Aug 14, 2024 259.03 259.73 254.98 255.45 540,688 -1.86(-0.72%)
Aug 13, 2024 258.60 263.44 256.12 257.31 672,086 -0.47(-0.18%)
Aug 12, 2024 252.67 258.48 251.39 257.78 569,734 +5.99(+2.38%)
Aug 09, 2024 254.22 256.40 251.00 251.79 650,803 -0.49(-0.19%)
Aug 08, 2024 246.40 252.47 246.40 252.28 522,173 +9.55(+3.93%)
Aug 07, 2024 253.58 254.71 241.21 242.73 716,715 -6.71(-2.69%)
Aug 06, 2024 246.54 251.62 244.37 249.44 715,087 +3.45(+1.40%)
Aug 05, 2024 235.30 246.84 232.19 245.99 843,853 -3.85(-1.54%)
Aug 02, 2024 251.33 251.33 240.26 249.84 718,857 -5.40(-2.12%)
Aug 01, 2024 261.20 263.84 252.13 255.24 505,072 -5.08(-1.95%)
Jul 31, 2024 259.01 263.12 256.44 260.32 676,890 +2.86(+1.11%)
Jul 30, 2024 254.08 258.10 251.70 257.46 586,289 +4.57(+1.81%)
Jul 29, 2024 250.54 253.79 247.95 252.89 496,843 +3.26(+1.31%)
Jul 26, 2024 249.34 252.00 247.97 249.63 737,776 +3.88(+1.58%)
Jul 25, 2024 246.32 252.71 244.52 245.75 1,128,770 -0.64(-0.26%)
Jul 24, 2024 250.52 252.65 246.38 246.39 453,726 -8.62(-3.38%)
Jul 23, 2024 252.18 255.44 251.86 255.01 458,692 +2.76(+1.09%)
Jul 22, 2024 254.01 255.00 247.12 252.25 1,046,773 +7.55(+3.09%)
Jul 19, 2024 244.89 245.98 242.17 244.70 415,844 -1.50(-0.61%)
Jul 18, 2024 247.08 249.36 241.62 246.20 741,165 -0.50(-0.20%)
Jul 17, 2024 248.58 255.11 246.65 246.70 614,441 -7.69(-3.02%)
Jul 16, 2024 247.37 255.59 246.01 254.39 779,650 +9.59(+3.92%)
Jul 15, 2024 252.44 252.50 244.04 244.80 518,321 -7.65(-3.03%)
Jul 12, 2024 251.70 255.79 249.61 252.45 862,621 -0.20(-0.08%)
Jul 11, 2024 248.04 252.73 246.75 252.65 958,581 +10.34(+4.27%)
Jul 10, 2024 241.37 244.37 241.01 242.31 710,318 +2.10(+0.87%)
Jul 09, 2024 239.06 243.45 239.02 240.21 585,809 +1.67(+0.70%)
Jul 08, 2024 237.87 241.42 236.01 238.54 574,339 +2.86(+1.21%)
Jul 05, 2024 233.25 237.21 232.22 235.68 422,925 +2.04(+0.87%)
Jul 03, 2024 234.58 236.77 233.05 233.64 342,785 -1.86(-0.79%)
Jul 02, 2024 235.34 235.71 231.24 235.50 729,005 +2.48(+1.06%)
Jul 01, 2024 240.85 241.44 230.70 233.02 973,450 -6.98(-2.91%)
Jun 28, 2024 236.89 242.74 236.89 240.00 1,357,502 +1.69(+0.71%)
Jun 27, 2024 235.91 240.06 235.72 238.31 467,399 -1.00(-0.42%)
Jun 26, 2024 239.59 241.41 237.75 239.31 449,053 -1.33(-0.55%)
Jun 25, 2024 244.19 245.43 240.41 240.64 652,197 -1.89(-0.78%)
Jun 24, 2024 241.04 244.72 239.12 242.53 980,706 +2.55(+1.06%)
Jun 21, 2024 237.21 240.14 235.82 239.98 1,080,810 +2.38(+1.00%)
Jun 20, 2024 235.11 241.26 234.45 237.60 1,124,298 +3.78(+1.62%)
Jun 18, 2024 233.04 234.81 231.51 233.82 519,096 +0.43(+0.18%)
Jun 17, 2024 229.56 234.21 228.50 233.39 868,606 +5.37(+2.36%)
Jun 14, 2024 228.83 230.22 226.49 228.02 608,968 -3.51(-1.52%)
Jun 13, 2024 230.01 232.97 228.95 231.53 915,854 +0.15(+0.06%)
Jun 12, 2024 233.32 237.00 231.03 231.38 841,830 +2.09(+0.91%)
Jun 11, 2024 231.00 233.76 228.93 229.29 985,597 -1.66(-0.72%)
Jun 10, 2024 226.46 231.67 224.50 230.95 1,753,630 +1.74(+0.76%)
Jun 07, 2024 233.14 234.31 228.38 229.21 1,054,931 -4.69(-2.01%)
Jun 06, 2024 233.49 237.12 232.43 233.90 806,013 -1.59(-0.68%)
Jun 05, 2024 230.15 236.32 229.30 235.49 834,474 +6.51(+2.84%)
Jun 04, 2024 234.05 235.40 228.06 228.98 1,285,798 -5.08(-2.17%)
Jun 03, 2024 242.00 242.06 233.71 234.06 1,578,495 -5.99(-2.50%)
May 31, 2024 239.78 243.64 232.64 240.05 1,974,594 +4.50(+1.91%)
May 30, 2024 232.40 241.97 230.00 235.55 4,988,121 +35.19(+17.56%)
May 29, 2024 198.07 201.10 196.61 200.36 1,876,764 +1.31(+0.66%)
May 28, 2024 200.24 203.07 197.96 199.05 1,154,135 -1.32(-0.66%)
May 24, 2024 193.88 202.11 193.88 200.37 1,765,162 +13.73(+7.36%)
May 23, 2024 185.11 188.46 183.61 186.64 1,285,802 +1.44(+0.78%)
May 22, 2024 190.64 191.01 181.87 185.20 1,746,785 -4.80(-2.53%)
May 21, 2024 191.22 192.63 189.88 190.00 713,841 -0.71(-0.37%)
May 20, 2024 191.25 194.08 189.74 190.71 969,419 -2.43(-1.26%)
May 17, 2024 192.81 195.07 190.79 193.14 1,077,141 -2.42(-1.24%)
May 16, 2024 194.56 196.69 194.50 195.56 812,908 +0.75(+0.38%)
May 15, 2024 196.55 197.99 193.17 194.81 828,816 -1.07(-0.55%)
May 14, 2024 196.53 197.58 192.60 195.88 885,695 +2.05(+1.06%)
May 13, 2024 192.27 196.24 191.68 193.83 1,001,463 +3.43(+1.80%)
May 10, 2024 191.37 192.40 187.70 190.40 928,841 -0.55(-0.29%)
May 09, 2024 187.31 191.84 185.97 190.95 881,414 +3.47(+1.85%)
May 08, 2024 185.60 188.46 183.78 187.48 539,471 -0.24(-0.13%)
May 07, 2024 189.35 191.44 187.65 187.72 628,973 -0.28(-0.15%)
May 06, 2024 185.62 189.06 185.62 188.00 859,693 +2.32(+1.25%)
May 03, 2024 186.06 190.40 185.50 185.68 648,616 +1.37(+0.74%)
May 02, 2024 184.46 185.66 179.88 184.31 1,170,096 +6.29(+3.53%)
May 01, 2024 179.01 181.78 175.30 178.02 697,840 -1.92(-1.07%)
Apr 30, 2024 181.67 184.37 179.82 179.94 952,964 -2.86(-1.56%)
Apr 29, 2024 184.48 185.43 180.57 182.80 892,656 -1.39(-0.75%)
Apr 26, 2024 178.50 187.11 178.20 184.19 1,434,454 +5.66(+3.17%)
Apr 25, 2024 177.97 179.62 174.64 178.53 797,083 -0.21(-0.12%)
Apr 24, 2024 180.27 183.15 178.22 178.74 975,129 -2.01(-1.11%)
Apr 23, 2024 178.62 181.85 178.59 180.75 892,567 +3.11(+1.75%)
Apr 22, 2024 180.20 180.81 175.62 177.64 777,418 -0.93(-0.52%)
Apr 19, 2024 179.20 182.62 177.52 178.57 1,079,414 -0.72(-0.40%)
Apr 18, 2024 181.18 182.10 178.07 179.29 604,473 -0.62(-0.34%)
Apr 17, 2024 182.10 183.32 177.90 179.91 840,591 -1.01(-0.56%)
Apr 16, 2024 184.59 185.24 180.57 180.92 1,267,995 -3.84(-2.08%)
Apr 15, 2024 192.35 192.63 183.81 184.76 1,427,602 -5.35(-2.81%)
Apr 12, 2024 195.07 196.12 189.06 190.11 1,313,977 -7.95(-4.01%)
Apr 11, 2024 194.74 199.19 194.14 198.06 770,733 +3.36(+1.73%)
Apr 10, 2024 195.83 197.58 192.65 194.70 1,015,866 -4.75(-2.38%)
Apr 09, 2024 199.99 200.78 198.98 199.45 1,328,405 +0.15(+0.08%)
Apr 08, 2024 200.41 202.38 198.43 199.30 1,037,014 -0.61(-0.31%)
Apr 05, 2024 202.20 203.10 199.83 199.91 1,082,984 -2.53(-1.25%)
Apr 04, 2024 213.98 214.25 202.15 202.44 2,213,404 -9.51(-4.49%)
Apr 03, 2024 220.75 221.29 211.53 211.95 1,150,119 -9.80(-4.42%)
Apr 02, 2024 225.00 225.72 219.85 221.75 1,091,791 -6.98(-3.05%)
Apr 01, 2024 231.56 232.34 227.73 228.73 1,086,373 -3.46(-1.49%)
Mar 28, 2024 230.65 232.69 230.28 232.19 782,423 +1.57(+0.68%)
Mar 27, 2024 227.00 230.68 226.24 230.62 676,151 +5.82(+2.59%)
Mar 26, 2024 227.82 229.11 224.52 224.80 707,814 -2.81(-1.23%)
Mar 25, 2024 226.29 231.57 226.29 227.61 766,694 +0.94(+0.41%)
Mar 22, 2024 226.20 227.12 224.78 226.67 612,642 -0.65(-0.29%)
Mar 21, 2024 228.25 230.07 225.86 227.32 799,929 -0.93(-0.41%)
Mar 20, 2024 223.38 228.38 222.71 228.25 1,171,649 +3.68(+1.64%)
Mar 19, 2024 218.70 225.04 218.70 224.57 739,088 +4.96(+2.26%)
Mar 18, 2024 218.87 222.25 216.15 219.61 1,070,755 +1.58(+0.72%)
Mar 15, 2024 217.72 220.33 217.25 218.03 1,017,019 -0.43(-0.20%)
Mar 14, 2024 221.00 222.25 216.64 218.46 895,338 -2.63(-1.19%)
Mar 13, 2024 217.98 221.82 217.28 221.09 567,413 +1.57(+0.72%)
Mar 12, 2024 215.02 220.54 215.02 219.52 733,406 +4.98(+2.32%)
Mar 11, 2024 216.63 218.98 213.32 214.54 825,577 -1.71(-0.79%)
Mar 08, 2024 223.60 223.60 213.20 216.25 1,129,483 -5.01(-2.26%)
Mar 07, 2024 221.98 227.50 216.10 221.26 2,747,008 +15.40(+7.48%)
Mar 06, 2024 212.94 213.68 204.01 205.86 1,951,109 -6.25(-2.95%)
Mar 05, 2024 207.26 212.36 207.01 212.11 919,782 +3.70(+1.78%)
Mar 04, 2024 205.79 208.85 203.72 208.41 891,475 +2.65(+1.29%)
Mar 01, 2024 205.37 208.95 205.00 205.76 682,348 +0.66(+0.32%)
Feb 29, 2024 205.59 206.99 203.02 205.10 749,948 -0.30(-0.15%)
Feb 28, 2024 205.99 206.78 204.00 205.40 748,229 -1.35(-0.65%)
Feb 27, 2024 206.42 209.98 204.28 206.75 768,895 +0.59(+0.29%)
Feb 26, 2024 202.73 206.78 201.97 206.16 1,129,883 +6.76(+3.39%)
Feb 23, 2024 201.65 203.44 199.23 199.40 582,745 -2.85(-1.41%)
Feb 22, 2024 195.00 202.30 194.81 202.25 833,204 +8.44(+4.35%)
Feb 21, 2024 193.76 196.60 192.78 193.81 662,156 +0.08(+0.04%)
Feb 20, 2024 194.37 196.85 193.10 193.73 653,646 -1.44(-0.74%)
Feb 16, 2024 196.09 198.61 195.09 195.17 523,296 -2.04(-1.03%)
Feb 15, 2024 196.76 197.76 195.45 197.21 462,413 +2.00(+1.02%)
Feb 14, 2024 197.13 198.31 192.16 195.21 725,047 +1.16(+0.60%)
Feb 13, 2024 192.16 195.44 189.40 194.05 676,570 -3.77(-1.91%)
Feb 12, 2024 198.36 200.00 196.38 197.82 480,535 +0.15(+0.08%)
Feb 09, 2024 198.98 201.11 196.38 197.67 725,186 -2.28(-1.14%)
Feb 08, 2024 196.05 200.39 195.85 199.95 979,557 +5.81(+2.99%)
Feb 07, 2024 194.53 197.18 193.34 194.14 704,497 +0.02(+0.01%)
Feb 06, 2024 193.25 195.41 192.26 194.12 555,065 +0.51(+0.26%)
Feb 05, 2024 193.52 194.85 191.03 193.61 920,622 -3.12(-1.59%)
Feb 02, 2024 195.37 198.19 192.43 196.73 627,548 -0.59(-0.30%)
Feb 01, 2024 191.78 197.37 191.78 197.32 715,653 +6.17(+3.23%)
Jan 31, 2024 196.93 197.22 190.17 191.15 834,564 -5.96(-3.02%)
Jan 30, 2024 197.11 197.73 194.71 197.11 564,198 -1.29(-0.65%)
Jan 29, 2024 198.68 199.94 196.85 198.40 779,254 +0.38(+0.19%)
Jan 26, 2024 197.74 198.82 195.50 198.02 656,533 +0.97(+0.49%)
Jan 25, 2024 192.76 197.21 192.53 197.05 766,061 +6.22(+3.26%)
Jan 24, 2024 196.36 196.40 190.60 190.83 905,790 -4.03(-2.07%)
Jan 23, 2024 198.40 200.56 192.90 194.86 915,120 -0.92(-0.47%)
Jan 22, 2024 195.43 196.98 194.12 195.78 1,039,811 +0.98(+0.50%)
Jan 19, 2024 196.12 197.31 193.17 194.80 946,991 -0.91(-0.46%)
Jan 18, 2024 196.13 197.76 193.74 195.71 790,082 -0.26(-0.13%)
Jan 17, 2024 197.03 197.67 192.61 195.97 1,208,356 +2.60(+1.34%)
Jan 16, 2024 190.47 193.40 189.36 193.37 655,646 +1.61(+0.84%)
Jan 12, 2024 195.90 197.97 191.74 191.76 745,026 -3.19(-1.64%)
Jan 11, 2024 196.22 196.60 192.57 194.95 810,241 -1.95(-0.99%)
Jan 10, 2024 196.97 198.61 195.05 196.90 661,042 +0.21(+0.11%)
Jan 09, 2024 192.80 197.69 191.86 196.69 671,610 +2.74(+1.41%)
Jan 08, 2024 190.45 194.89 189.85 193.95 758,456 +3.90(+2.05%)
Jan 05, 2024 187.47 192.53 187.39 190.05 779,263 +1.90(+1.01%)
Jan 04, 2024 189.41 191.14 187.87 188.15 863,464 +0.30(+0.16%)
Jan 03, 2024 191.85 193.50 187.47 187.85 1,323,486 -7.01(-3.60%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.