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 (%)
Dec 30, 2022 204.38 205.94 202.20 202.76 749,364 -3.07(-1.49%)
Dec 29, 2022 204.46 207.19 203.87 205.83 660,717 +2.70(+1.33%)
Dec 28, 2022 204.09 205.57 201.03 203.13 818,949 -1.77(-0.86%)
Dec 27, 2022 200.50 205.06 200.29 204.90 1,030,227 +4.56(+2.28%)
Dec 23, 2022 193.35 200.39 192.52 200.34 766,621 +7.29(+3.78%)
Dec 22, 2022 189.88 193.73 188.61 193.05 635,850 +0.21(+0.11%)
Dec 21, 2022 193.05 196.10 190.29 192.84 755,919 +3.90(+2.06%)
Dec 20, 2022 186.08 189.20 185.01 188.94 757,524 +1.30(+0.69%)
Dec 19, 2022 187.27 190.69 186.07 187.64 1,443,806 +1.84(+0.99%)
Dec 16, 2022 189.91 191.28 185.10 185.80 1,469,267 -5.64(-2.95%)
Dec 15, 2022 192.08 193.52 185.59 191.44 1,676,544 -4.73(-2.41%)
Dec 14, 2022 196.41 199.99 194.07 196.17 713,542 -0.50(-0.25%)
Dec 13, 2022 203.91 203.99 194.68 196.67 1,037,356 +1.12(+0.57%)
Dec 12, 2022 195.43 196.03 191.63 195.55 941,204 +0.63(+0.32%)
Dec 09, 2022 195.49 198.10 193.91 194.92 747,863 -3.99(-2.01%)
Dec 08, 2022 198.00 200.01 197.61 198.91 824,322 +0.41(+0.21%)
Dec 07, 2022 198.00 204.75 197.60 198.50 850,052 -1.15(-0.58%)
Dec 06, 2022 204.13 207.34 198.68 199.65 1,004,807 -0.61(-0.30%)
Dec 05, 2022 196.74 202.82 195.61 200.26 1,313,460 +0.05(+0.02%)
Dec 02, 2022 191.77 202.75 191.02 200.21 1,176,421 +5.60(+2.88%)
Dec 01, 2022 193.76 199.53 193.76 194.61 848,955 -1.07(-0.55%)
Nov 30, 2022 192.20 195.81 190.76 195.68 1,383,928 +3.19(+1.66%)
Nov 29, 2022 194.98 196.15 189.25 192.49 1,272,144 -3.38(-1.73%)
Nov 28, 2022 194.53 199.97 194.53 195.87 1,501,072 -0.73(-0.37%)
Nov 25, 2022 196.25 199.21 195.01 196.60 686,231 +0.90(+0.46%)
Nov 23, 2022 188.25 196.10 185.23 195.70 2,500,737 +5.74(+3.02%)
Nov 22, 2022 178.50 192.32 177.19 189.96 5,383,571 +32.32(+20.50%)
Nov 21, 2022 156.45 160.97 154.22 157.64 1,892,565 -0.22(-0.14%)
Nov 18, 2022 161.33 169.79 156.56 157.86 3,088,073 +6.99(+4.63%)
Nov 17, 2022 148.12 151.12 144.70 150.87 1,826,068 +1.31(+0.88%)
Nov 16, 2022 151.68 152.88 145.13 149.56 1,654,698 -7.07(-4.51%)
Nov 15, 2022 158.38 163.15 154.94 156.63 1,703,812 +2.97(+1.93%)
Nov 14, 2022 149.21 157.25 146.52 153.66 1,911,173 +2.61(+1.73%)
Nov 11, 2022 147.91 153.38 145.80 151.05 1,302,529 +4.87(+3.33%)
Nov 10, 2022 140.00 147.75 139.99 146.18 1,216,702 +12.42(+9.29%)
Nov 09, 2022 132.06 137.13 132.06 133.76 1,640,671 +1.32(+1.00%)
Nov 08, 2022 136.05 136.71 127.93 132.44 1,299,570 -2.50(-1.85%)
Nov 07, 2022 138.74 139.29 134.72 134.94 1,299,209 -3.96(-2.85%)
Nov 04, 2022 140.61 142.73 136.75 138.90 1,357,674 +0.90(+0.65%)
Nov 03, 2022 130.43 138.73 129.92 138.00 1,151,102 +6.35(+4.82%)
Nov 02, 2022 138.56 131.49 131.65 1,421,703 -8.46(-6.04%)
Nov 01, 2022 145.46 147.82 137.48 140.11 1,104,625 -2.85(-1.99%)
Oct 31, 2022 139.94 144.01 139.52 142.96 1,120,013 +3.64(+2.61%)
Oct 28, 2022 140.54 142.44 135.71 139.32 1,524,986 -1.82(-1.29%)
Oct 27, 2022 138.96 145.82 138.62 141.14 1,390,613 +3.10(+2.25%)
Oct 26, 2022 140.29 145.70 137.14 138.04 1,707,476 -2.43(-1.73%)
Oct 25, 2022 127.37 142.22 126.97 140.47 2,811,392 +15.32(+12.24%)
Oct 24, 2022 118.82 125.17 117.04 125.15 1,465,103 +5.85(+4.90%)
Oct 21, 2022 116.10 120.94 114.96 119.30 1,980,579 +3.74(+3.24%)
Oct 20, 2022 116.50 119.62 114.82 115.56 1,316,537 +0.19(+0.16%)
Oct 19, 2022 117.97 119.80 113.30 115.37 881,709 -3.43(-2.89%)
Oct 18, 2022 118.99 121.46 117.74 118.80 1,671,365 +2.49(+2.14%)
Oct 17, 2022 113.93 117.35 113.79 116.31 1,415,405 +5.39(+4.86%)
Oct 14, 2022 116.17 117.98 110.52 110.92 1,280,948 -4.33(-3.76%)
Oct 13, 2022 111.36 117.50 109.72 115.25 1,259,398 +0.76(+0.66%)
Oct 12, 2022 115.98 117.41 114.20 114.49 767,348 -1.34(-1.16%)
Oct 11, 2022 115.15 118.56 114.52 115.83 1,432,650 +0.09(+0.08%)
Oct 10, 2022 118.91 119.48 114.36 115.74 1,001,572 -3.22(-2.71%)
Oct 07, 2022 119.80 120.50 117.47 118.96 1,265,999 -3.32(-2.72%)
Oct 06, 2022 122.89 124.95 121.53 122.28 1,426,571 -1.19(-0.96%)
Oct 05, 2022 120.78 125.72 120.10 123.47 1,588,349 +0.59(+0.48%)
Oct 04, 2022 119.12 123.26 118.43 122.88 1,347,376 +7.23(+6.25%)
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.