Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Franklin Total Return Fund Advisor Class (CSE: BUZZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 30, 2020 0.0250 0.0300 0.0250 0.0250 203,741 +0.01(+25.00%)
Jan 29, 2020 0.0250 0.0250 0.0200 0.0200 600,000 -0.01(-20.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jan 27, 2020 0.0250 0.0250 0.0200 0.0250 64,000 +0.00(+0.00%)
Jan 24, 2020 0.0250 0.0250 0.0250 0.0250 11,300 +0.00(+0.00%)
Jan 23, 2020 0.0300 0.0300 0.0200 0.0250 708,750 -0.00(-16.67%)
Jan 22, 2020 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Jan 21, 2020 0.0300 0.0300 0.0300 0.0300 333 +0.00(+0.00%)
Jan 20, 2020 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Jan 16, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 14, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 13, 2020 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Jan 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2020 0.0300 0.0300 0.0300 0.0300 62,500 +0.00(+0.00%)
Jan 07, 2020 0.0300 0.0300 0.0300 0.0300 72,000 +0.00(+0.00%)
Jan 06, 2020 0.0300 0.0300 0.0300 0.0300 274,433 +0.00(+20.00%)
Jan 03, 2020 0.0300 0.0300 0.0250 0.0250 170,000 -0.00(-16.67%)
Jan 02, 2020 0.0300 0.0300 0.0300 0.0300 71,000 +0.00(+20.00%)
Dec 31, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2019 0.0300 0.0300 0.0250 0.0250 82,000 +0.00(+0.00%)
Dec 27, 2019 0.0250 0.0300 0.0250 0.0250 94,597 +0.00(+0.00%)
Dec 24, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2019 0.0250 0.0250 0.0200 0.0250 40,650 +0.00(+0.00%)
Dec 20, 2019 0.0250 0.0250 0.0250 0.0250 195,048 +0.00(+0.00%)
Dec 19, 2019 0.0250 0.0250 0.0250 0.0250 112,022 +0.01(+25.00%)
Dec 18, 2019 0.0250 0.0250 0.0200 0.0200 962,625 -0.01(-20.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0.0250 280,275 -0.00(-16.67%)
Dec 16, 2019 0.0300 0.0300 0.0250 0.0300 166,858 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 11, 2019 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0300 0.0300 163,574 +0.00(+0.00%)
Dec 09, 2019 0.0350 0.0350 0.0300 0.0300 115,500 +0.00(+0.00%)
Dec 06, 2019 0.0300 0.0300 0.0300 0.0300 55,254 +0.00(+20.00%)
Dec 05, 2019 0.0350 0.0350 0.0250 0.0250 71,500 -0.01(-28.57%)
Dec 04, 2019 0.0250 0.0350 0.0250 0.0350 66,500 +0.01(+16.67%)
Dec 03, 2019 0.0350 0.0350 0.0300 0.0300 43,000 -0.01(-14.29%)
Dec 02, 2019 0.0350 0.0350 0.0300 0.0350 88,355 +0.01(+16.67%)
Nov 28, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 27, 2019 0.0300 0.0350 0.0300 0.0350 55,500 +0.00(+0.00%)
Nov 26, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0350 0.0350 16,661 -0.00(-12.50%)
Nov 22, 2019 0.0400 0.0400 0.0400 9 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0400 0.0300 0.0400 207,500 +0.01(+33.33%)
Nov 20, 2019 0.0300 0.0300 0.0300 0.0300 179,763 +0.00(+0.00%)
Nov 19, 2019 0.0300 0.0300 0.0250 0.0300 720,000 +0.00(+0.00%)
Nov 18, 2019 0.0400 0.0400 0.0300 0.0300 839,750 -0.01(-25.00%)
Nov 15, 2019 0.0400 0.0450 0.0400 0.0400 160,997 -0.00(-11.11%)
Nov 14, 2019 0.0400 0.0450 0.0400 0.0450 46,000 +0.00(+12.50%)
Nov 13, 2019 0.0400 0.0400 0.0400 0.0400 55,064 +0.00(+0.00%)
Nov 12, 2019 0.0450 0.0450 0.0400 0.0400 31,445 -0.00(-11.11%)
Nov 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 07, 2019 0.0450 0.0500 0.0450 0.0450 164,422 +0.00(+12.50%)
Nov 06, 2019 0.0450 0.0450 0.0400 0.0400 178,000 -0.01(-20.00%)
Nov 05, 2019 0.0500 0.0500 0.0450 0.0500 182,400 +0.01(+11.11%)
Nov 04, 2019 0.0500 0.0500 0.0450 0.0450 175,333 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.