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 30, 2020 0.0250 0.0250 0.0200 0.0250 140,306 +0.00(+0.00%)
Oct 29, 2020 0.0200 0.0250 0.0200 0.0250 109,497 +0.00(+0.00%)
Oct 28, 2020 0.0250 0.0250 0.0200 0.0250 2,324,359 -0.00(-10.71%)
Oct 27, 2020 0.0300 0.0300 0.0280 0.0280 20,560 +0.00(+12.00%)
Oct 26, 2020 0.0300 0.0300 0.0250 0.0250 539,860 -0.00(-16.67%)
Oct 23, 2020 0.0300 0.0300 0.0250 0.0300 354,300 +0.00(+0.00%)
Oct 22, 2020 0.0300 0.0300 0.0250 0.0300 74,000 +0.00(+0.00%)
Oct 21, 2020 0.0300 0.0300 0.0250 0.0300 972,580 +0.00(+0.00%)
Oct 20, 2020 0.0300 0.0300 0.0300 0.0300 591,666 +0.00(+0.00%)
Oct 19, 2020 0.0300 0.0300 0.0300 0.0300 90,600 +0.00(+0.00%)
Oct 16, 2020 0.0300 0.0300 0.0300 0.0300 56,500 +0.00(+0.00%)
Oct 15, 2020 0.0250 0.0300 0.0250 0.0300 90,600 +0.00(+0.00%)
Oct 14, 2020 0.0300 0.0300 0.0300 0.0300 219,000 +0.00(+0.00%)
Oct 13, 2020 0.0300 0.0350 0.0250 0.0300 374,462 +0.00(+0.00%)
Oct 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2020 0.0300 0.0350 0.0250 0.0300 252,506 +0.00(+0.00%)
Oct 07, 2020 0.0300 0.0350 0.0300 0.0300 237,833 +0.00(+0.00%)
Oct 06, 2020 0.0300 0.0350 0.0300 0.0300 251,001 +0.00(+0.00%)
Oct 05, 2020 0.0250 0.0300 0.0250 0.0300 247,534 +0.00(+0.00%)
Oct 02, 2020 0.0300 0.0300 0.0250 0.0300 260,250 +0.00(+0.00%)
Oct 01, 2020 0.0300 0.0300 0.0280 0.0300 43,676 +0.00(+0.00%)
Sep 30, 2020 0.0300 0.0350 0.0300 0.0300 60,065 +0.00(+0.00%)
Sep 29, 2020 0.0300 0.0300 0.0250 0.0300 260,060 +0.00(+0.00%)
Sep 28, 2020 0.0350 0.0350 0.0300 0.0300 974,887 -0.01(-14.29%)
Sep 25, 2020 0.0300 0.0350 0.0300 0.0350 399,250 +0.01(+16.67%)
Sep 24, 2020 0.0300 0.0300 0.0250 0.0300 1,191,225 +0.00(+0.00%)
Sep 23, 2020 0.0350 0.0400 0.0300 0.0300 4,199,930 -0.01(-14.29%)
Sep 22, 2020 0.0300 0.0400 0.0250 0.0350 3,370,300 +0.01(+16.67%)
Sep 21, 2020 0.0250 0.0300 0.0250 0.0300 520,500 +0.00(+0.00%)
Sep 18, 2020 0.0250 0.0300 0.0250 0.0300 337,200 +0.00(+20.00%)
Sep 17, 2020 0.0300 0.0300 0.0250 0.0250 3,117,740 -0.00(-16.67%)
Sep 16, 2020 0.0300 0.0300 0.0250 0.0300 370,000 +0.00(+0.00%)
Sep 15, 2020 0.0300 0.0300 0.0300 0.0300 60,766 +0.00(+20.00%)
Sep 14, 2020 0.0300 0.0300 0.0250 0.0250 327,285 -0.00(-16.67%)
Sep 11, 2020 0.0300 0.0300 0.0300 0.0300 2,058,408 +0.00(+0.00%)
Sep 10, 2020 0.0300 0.0350 0.0300 0.0300 380,999 -0.01(-14.29%)
Sep 09, 2020 0.0350 0.0350 0.0300 0.0350 128,950 +0.00(+0.00%)
Sep 08, 2020 0.0300 0.0350 0.0300 0.0350 549,000 +0.01(+16.67%)
Sep 04, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 03, 2020 0.0350 0.0350 0.0300 0.0300 398,541 -0.01(-14.29%)
Sep 02, 2020 0.0300 0.0350 0.0300 0.0350 327,200 +0.01(+16.67%)
Sep 01, 2020 0.0350 0.0350 0.0300 0.0300 288,633 -0.01(-14.29%)
Aug 31, 2020 0.0400 0.0400 0.0350 0.0350 631,120 +0.00(+0.00%)
Aug 28, 2020 0.0350 0.0400 0.0300 0.0350 1,008,086 +0.01(+16.67%)
Aug 27, 2020 0.0400 0.0400 0.0300 0.0300 362,556 -0.01(-14.29%)
Aug 26, 2020 0.0350 0.0350 0.0300 0.0350 620,528 +0.00(+0.00%)
Aug 25, 2020 0.0300 0.0350 0.0300 0.0350 3,006,700 +0.01(+16.67%)
Aug 24, 2020 0.0350 0.0350 0.0300 0.0300 114,100 +0.00(+0.00%)
Aug 21, 2020 0.0350 0.0350 0.0300 0.0300 554,000 +0.00(+0.00%)
Aug 20, 2020 0.0300 0.0350 0.0300 0.0300 730,500 +0.00(+0.00%)
Aug 19, 2020 0.0350 0.0350 0.0300 0.0300 849,448 -0.01(-14.29%)
Aug 18, 2020 0.0350 0.0350 0.0300 0.0350 2,060,831 +0.00(+0.00%)
Aug 17, 2020 0.0350 0.0400 0.0350 0.0350 2,732,354 -0.00(-12.50%)
Aug 14, 2020 0.0350 0.0400 0.0350 0.0400 567,787 +0.00(+0.00%)
Aug 13, 2020 0.0400 0.0400 0.0350 0.0400 333,236 +0.00(+0.00%)
Aug 12, 2020 0.0450 0.0450 0.0350 0.0400 3,661,264 -0.00(-11.11%)
Aug 11, 2020 0.0500 0.0500 0.0400 0.0450 3,599,550 -0.01(-10.00%)
Aug 10, 2020 0.0450 0.0500 0.0450 0.0500 1,146,762 +0.01(+11.11%)
Aug 07, 2020 0.0350 0.0500 0.0350 0.0450 6,678,014 +0.01(+28.57%)
Aug 06, 2020 0.0350 0.0400 0.0350 0.0350 1,215,675 +0.00(+0.00%)
Aug 05, 2020 0.0400 0.0400 0.0350 0.0350 910,000 -0.00(-12.50%)
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.