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 (%)
Oct 31, 2019 0.0400 0.0400 0.0350 0.0400 343,126 +0.00(+14.29%)
Oct 30, 2019 0.0350 0.0350 0.0350 0.0350 108,908 +0.00(+0.00%)
Oct 29, 2019 0.0350 0.0350 0.0350 0.0350 99,445 +0.00(+0.00%)
Oct 28, 2019 0.0350 0.0400 0.0350 0.0350 151,881 -0.00(-12.50%)
Oct 25, 2019 0.0400 0.0400 0.0400 0.0400 1,650 +0.00(+0.00%)
Oct 24, 2019 0.0400 0.0400 0.0350 0.0400 39,000 +0.00(+0.00%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Oct 22, 2019 0.0400 0.0400 0.0350 0.0400 100,741 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Oct 17, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Oct 16, 2019 0.0400 0.0400 0.0350 0.0350 37,964 -0.00(-12.50%)
Oct 15, 2019 0.0400 0.0400 0.0400 0.0400 72,300 +0.00(+14.29%)
Oct 11, 2019 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Oct 10, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 09, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Oct 08, 2019 0.0450 0.0500 0.0450 0.0500 29,000 +0.01(+11.11%)
Oct 07, 2019 0.0550 0.0550 0.0450 0.0450 14,000 -0.01(-18.18%)
Oct 04, 2019 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+0.00%)
Oct 03, 2019 0.0550 0.0550 0.0500 0.0550 65,250 +0.00(+0.00%)
Oct 02, 2019 0.0500 0.0600 0.0500 0.0550 46,000 +0.00(+0.00%)
Oct 01, 2019 0.0500 0.0550 0.0500 0.0550 66,000 +0.00(+0.00%)
Sep 30, 2019 0.0550 0.0600 0.0500 0.0550 187,800 +0.00(+0.00%)
Sep 27, 2019 0.0600 0.0600 0.0500 0.0550 105,800 +0.00(+0.00%)
Sep 26, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Sep 25, 2019 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
Sep 24, 2019 0.0650 0.0650 0.0600 0.0600 96,000 -0.01(-7.69%)
Sep 23, 2019 0.0650 0.0650 0.0600 0.0650 65,000 -0.01(-7.14%)
Sep 20, 2019 0.0700 0.0750 0.0650 0.0700 147,242 +0.00(+0.00%)
Sep 19, 2019 0.0550 0.0700 0.0550 0.0700 1,060,513 +0.02(+27.27%)
Sep 18, 2019 0.0550 0.0550 0.0550 0.0550 24,809 +0.00(+0.00%)
Sep 17, 2019 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Sep 16, 2019 0.0600 0.0600 0.0550 0.0600 60,400 +0.00(+0.00%)
Sep 13, 2019 0.0600 0.0600 0.0600 0.0600 86,000 -0.01(-7.69%)
Sep 12, 2019 0.0650 0.0650 0.0650 0.0650 7,800 +0.00(+0.00%)
Sep 11, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Sep 10, 2019 0.0550 0.0650 0.0550 0.0650 32,000 +0.01(+8.33%)
Sep 09, 2019 0.0650 0.0650 0.0600 0.0600 145,700 +0.00(+0.00%)
Sep 06, 2019 0.0550 0.0650 0.0550 0.0600 79,727 +0.00(+0.00%)
Sep 05, 2019 0.0600 0.0650 0.0600 0.0600 20,899 -0.01(-7.69%)
Sep 04, 2019 0.0700 0.0700 0.0650 0.0650 66,700 -0.01(-7.14%)
Sep 03, 2019 0.0700 0.0750 0.0650 0.0700 68,914 +0.01(+7.69%)
Aug 30, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 29, 2019 0.0600 0.0650 0.0600 0.0650 123,500 +0.01(+8.33%)
Aug 28, 2019 0.0550 0.0600 0.0550 0.0600 122,600 +0.00(+9.09%)
Aug 27, 2019 0.0550 0.0600 0.0550 0.0550 34,700 -0.00(-8.33%)
Aug 26, 2019 0.0650 0.0650 0.0600 0.0600 66,400 +0.00(+9.09%)
Aug 23, 2019 0.0600 0.0600 0.0550 0.0550 140,771 -0.01(-15.38%)
Aug 22, 2019 0.0650 0.0700 0.0650 0.0650 13,000 -0.01(-7.14%)
Aug 21, 2019 0.0700 0.0700 0.0650 0.0700 98,000 +0.00(+0.00%)
Aug 20, 2019 0.0600 0.0700 0.0600 0.0700 471,320 +0.02(+27.27%)
Aug 19, 2019 0.0650 0.0650 0.0550 0.0550 438,050 -0.01(-15.38%)
Aug 16, 2019 0.0550 0.0650 0.0450 0.0650 1,370,919 +0.01(+30.00%)
Aug 15, 2019 0.0650 0.0650 0.0500 0.0500 217,140 -0.01(-23.08%)
Aug 14, 2019 0.0700 0.0700 0.0650 0.0650 452,339 -0.01(-18.75%)
Aug 13, 2019 0.0750 0.0800 0.0700 0.0800 176,585 +0.01(+14.29%)
Aug 12, 2019 0.0750 0.0750 0.0700 0.0700 420,515 -0.00(-6.67%)
Aug 09, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Aug 08, 2019 0.0850 0.0850 0.0700 0.0700 525,000 -0.02(-22.22%)
Aug 07, 2019 0.0850 0.0900 0.0850 0.0900 77,400 +0.00(+5.88%)
Aug 06, 2019 0.0850 0.0850 0.0800 0.0850 127,825 +0.00(+0.00%)
Aug 02, 2019 0.0850 0.0850 0.0850 0 +0.01(+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.
 
 
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.