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 (%)
Aug 31, 2016 79.80 81.48 79.36 81.22 1,587,861 +1.56(+1.96%)
Aug 30, 2016 80.61 80.89 79.23 79.66 1,081,454 -1.35(-1.67%)
Aug 29, 2016 81.00 81.52 80.53 81.01 1,046,653 -0.45(-0.55%)
Aug 26, 2016 81.33 82.24 80.64 81.46 1,304,112 +0.51(+0.63%)
Aug 25, 2016 82.46 83.41 79.76 80.95 2,524,143 +2.45(+3.12%)
Aug 24, 2016 79.15 79.91 77.94 78.50 1,972,572 -1.06(-1.33%)
Aug 23, 2016 79.47 80.07 78.72 79.56 1,473,278 +0.49(+0.62%)
Aug 22, 2016 79.35 79.39 77.81 79.07 1,098,876 -0.25(-0.32%)
Aug 19, 2016 77.96 79.37 77.66 79.32 890,607 +1.28(+1.64%)
Aug 18, 2016 76.83 79.25 76.26 78.04 1,644,634 +1.35(+1.76%)
Aug 17, 2016 75.27 76.75 75.27 76.69 1,065,067 +1.13(+1.50%)
Aug 16, 2016 76.42 76.98 75.53 75.56 813,984 -1.22(-1.59%)
Aug 15, 2016 77.08 77.55 76.56 76.78 951,742 +0.09(+0.12%)
Aug 12, 2016 76.79 76.98 75.79 76.69 845,452 -0.10(-0.13%)
Aug 11, 2016 77.54 78.41 75.58 76.79 875,985 +0.42(+0.55%)
Aug 10, 2016 75.30 77.15 75.30 76.37 732,604 +1.07(+1.42%)
Aug 09, 2016 75.71 76.57 74.98 75.30 643,693 -0.56(-0.74%)
Aug 08, 2016 76.15 76.42 75.50 75.86 632,512 -0.38(-0.50%)
Aug 05, 2016 75.55 76.66 75.46 76.24 598,522 +1.01(+1.34%)
Aug 04, 2016 75.02 75.79 74.39 75.23 910,954 +0.31(+0.41%)
Aug 03, 2016 73.11 75.31 72.45 74.92 1,180,376 +1.01(+1.37%)
Aug 02, 2016 76.12 76.12 73.31 73.91 787,301 -2.43(-3.18%)
Aug 01, 2016 76.62 77.01 75.78 76.34 622,820 -0.17(-0.22%)
Jul 29, 2016 76.53 76.91 76.06 76.51 565,972 -0.19(-0.25%)
Jul 28, 2016 75.93 76.88 75.29 76.70 825,335 +0.70(+0.92%)
Jul 27, 2016 75.63 76.07 74.99 76.00 1,013,080 +0.65(+0.86%)
Jul 26, 2016 74.38 75.50 74.30 75.35 1,386,632 +1.05(+1.41%)
Jul 25, 2016 74.80 75.00 74.09 74.30 1,236,167 -0.32(-0.43%)
Jul 22, 2016 73.75 74.64 73.33 74.62 911,800 +0.89(+1.21%)
Jul 21, 2016 74.38 74.80 73.36 73.73 941,694 -0.54(-0.73%)
Jul 20, 2016 75.40 75.41 74.05 74.27 1,458,213 -0.30(-0.40%)
Jul 19, 2016 73.96 74.68 73.30 74.57 2,047,486 +0.99(+1.35%)
Jul 18, 2016 68.69 73.71 68.57 73.58 5,848,127 +5.79(+8.54%)
Jul 15, 2016 67.42 68.14 67.01 67.79 1,428,328 +0.42(+0.62%)
Jul 14, 2016 67.33 67.43 66.61 67.37 664,917 +0.61(+0.91%)
Jul 13, 2016 67.37 67.52 66.60 66.76 658,353 -0.37(-0.55%)
Jul 12, 2016 67.37 67.70 66.75 67.13 1,163,371 -0.29(-0.43%)
Jul 11, 2016 67.80 67.97 66.76 67.42 961,759 -0.29(-0.43%)
Jul 08, 2016 68.24 68.47 67.46 67.71 1,073,982 +0.67(+1.00%)
Jul 07, 2016 67.31 67.45 66.56 67.04 802,291 -0.01(-0.01%)
Jul 06, 2016 66.87 67.34 66.45 67.05 2,071,512 +0.17(+0.25%)
Jul 05, 2016 66.91 67.23 66.22 66.88 1,535,526 -0.17(-0.25%)
Jul 01, 2016 67.04 67.05 67.05 67.05 1,088,200 +0.34(+0.51%)
Jun 30, 2016 65.71 66.77 65.45 66.71 1,238,872 +1.20(+1.83%)
Jun 29, 2016 63.43 65.71 63.43 65.51 1,113,004 +2.22(+3.51%)
Jun 28, 2016 62.54 63.48 62.15 63.29 1,005,524 +1.04(+1.67%)
Jun 27, 2016 63.71 63.86 61.07 62.25 2,149,271 -1.28(-2.01%)
Jun 24, 2016 61.35 63.68 60.62 63.53 7,257,784 +0.68(+1.08%)
Jun 23, 2016 64.07 64.10 62.09 62.85 1,828,406 -0.54(-0.85%)
Jun 22, 2016 63.60 64.37 63.28 63.39 784,520 -0.73(-1.14%)
Jun 21, 2016 63.65 64.44 63.30 64.12 1,401,590 +0.58(+0.91%)
Jun 20, 2016 63.33 64.27 63.19 63.54 730,205 +0.38(+0.60%)
Jun 17, 2016 63.66 63.83 62.77 63.16 1,318,765 -0.30(-0.47%)
Jun 16, 2016 63.40 63.61 62.64 63.46 632,595 +0.01(+0.02%)
Jun 15, 2016 63.23 63.90 63.05 63.45 739,693 +0.29(+0.46%)
Jun 14, 2016 63.33 63.48 62.10 63.16 840,312 -0.23(-0.36%)
Jun 13, 2016 63.46 64.33 62.83 63.39 933,154 -0.50(-0.78%)
Jun 10, 2016 64.14 64.29 63.29 63.89 1,503,306 -0.50(-0.78%)
Jun 09, 2016 64.33 64.51 63.64 64.39 872,430 -0.01(-0.02%)
Jun 08, 2016 63.60 64.51 63.10 64.40 1,002,577 +0.72(+1.13%)
Jun 07, 2016 62.82 63.84 62.35 63.68 1,270,923 +0.94(+1.50%)
Jun 06, 2016 62.09 62.87 61.40 62.74 1,054,277 +0.19(+0.30%)
Jun 03, 2016 62.28 62.74 61.67 62.55 819,785 +0.16(+0.26%)
Jun 02, 2016 61.86 62.92 61.44 62.39 864,958 +0.53(+0.86%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.