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 (%)
May 29, 2020 0.0850 0.1150 0.0800 0.1100 8,658,318 +0.03(+37.50%)
May 28, 2020 0.0750 0.0900 0.0650 0.0800 3,425,592 +0.01(+6.67%)
May 27, 2020 0.0800 0.0800 0.0700 0.0750 1,328,732 -0.01(-6.25%)
May 26, 2020 0.0850 0.0850 0.0700 0.0800 3,135,981 -0.01(-5.88%)
May 25, 2020 0.0950 0.0950 0.0750 0.0850 3,369,516 -0.00(-5.56%)
May 22, 2020 0.1000 0.1050 0.0900 0.0900 2,118,705 -0.01(-10.00%)
May 21, 2020 0.1050 0.1050 0.0900 0.1000 3,583,111 -0.01(-9.09%)
May 20, 2020 0.1500 0.1500 0.0950 0.1100 13,894,037 +0.04(+57.14%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
May 14, 2020 0.0550 0.0600 0.0500 0.0550 2,035,254 -0.00(-8.33%)
May 13, 2020 0.0500 0.0700 0.0450 0.0600 3,122,249 +0.01(+33.33%)
May 12, 2020 0.0400 0.0450 0.0400 0.0450 367,700 +0.00(+0.00%)
May 11, 2020 0.0400 0.0450 0.0400 0.0450 305,000 +0.00(+12.50%)
May 08, 2020 0.0400 0.0450 0.0400 0.0400 859,101 +0.00(+0.00%)
May 07, 2020 0.0400 0.0450 0.0400 0.0400 364,500 +0.00(+0.00%)
May 06, 2020 0.0400 0.0450 0.0400 0.0400 702,394 +0.00(+0.00%)
May 05, 2020 0.0350 0.0400 0.0350 0.0400 555,050 +0.00(+0.00%)
May 04, 2020 0.0350 0.0400 0.0350 0.0400 2,461,980 +0.00(+14.29%)
May 01, 2020 0.0300 0.0400 0.0250 0.0350 1,804,700 +0.01(+16.67%)
Apr 30, 2020 0.0400 0.0400 0.0300 0.0300 558,700 -0.01(-14.29%)
Apr 29, 2020 0.0400 0.0400 0.0300 0.0350 1,316,707 -0.00(-12.50%)
Apr 28, 2020 0.0300 0.0400 0.0250 0.0400 3,443,697 +0.01(+33.33%)
Apr 27, 2020 0.0350 0.0500 0.0300 0.0300 2,597,199 -0.01(-14.29%)
Apr 24, 2020 0.0100 0.0350 0.0100 0.0350 7,354,928 +0.03(+250.00%)
Apr 23, 2020 0.0100 0.0100 0.0100 0.0100 788,500 +0.00(+0.00%)
Apr 20, 2020 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 17, 2020 0.0150 0.0150 0.0100 0.0100 23,499 -0.00(-33.33%)
Apr 16, 2020 0.0150 0.0150 0.0150 0.0150 150,000 +0.00(+0.00%)
Apr 15, 2020 0.0100 0.0150 0.0100 0.0150 250,350 +0.00(+0.00%)
Apr 14, 2020 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+50.00%)
Apr 13, 2020 0.0150 0.0150 0.0100 0.0100 696,000 -0.00(-33.33%)
Apr 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 08, 2020 0.0150 0.0150 0.0100 0.0100 2,000 +0.00(+0.00%)
Apr 07, 2020 0.0100 0.0100 0.0100 0.0100 281,000 -0.00(-33.33%)
Apr 06, 2020 0.0150 0.0150 0.0150 0.0150 23,475 +0.00(+0.00%)
Apr 03, 2020 0.0150 0.0150 0.0150 0.0150 11,500 +0.00(+0.00%)
Apr 01, 2020 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 31, 2020 0.0150 0.0150 0.0150 0.0150 71,000 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0150 0.0150 710,500 +0.00(+0.00%)
Mar 27, 2020 0.0150 0.0150 0.0150 0.0150 27,500 +0.00(+0.00%)
Mar 26, 2020 0.0200 0.0200 0.0150 0.0150 559,545 -0.01(-25.00%)
Mar 25, 2020 0.0200 0.0250 0.0200 0.0200 226,000 +0.01(+33.33%)
Mar 23, 2020 0.0150 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 20, 2020 0.0200 0.0200 0.0150 0.0200 30,000 +0.01(+33.33%)
Mar 19, 2020 0.0150 0.0150 0.0150 0.0150 110,000 -0.01(-25.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0.0200 34,851 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0200 0.0200 141,759 -0.01(-33.33%)
Mar 09, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 06, 2020 0.0250 0.0250 0.0250 0.0250 22,000 +0.01(+25.00%)
Mar 05, 2020 0.0300 0.0300 0.0200 0.0200 24,000 -0.01(-20.00%)
Mar 04, 2020 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-16.67%)
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.