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 (%)
Nov 30, 2018 0.1750 0.1800 0.1550 0.1750 75,800 +0.01(+6.06%)
Nov 29, 2018 0.1650 0.1650 0.1650 0.1650 39,814 +0.01(+3.13%)
Nov 28, 2018 0.1550 0.1650 0.1500 0.1600 83,000 +0.01(+6.67%)
Nov 27, 2018 0.1750 0.1750 0.1400 0.1500 193,500 -0.02(-14.29%)
Nov 26, 2018 0.1800 0.1800 0.1750 0.1750 8,000 -0.01(-2.78%)
Nov 23, 2018 0.1800 0.2000 0.1700 0.1800 155,600 +0.00(+0.00%)
Nov 22, 2018 0.1600 0.1800 0.1600 0.1800 73,582 +0.01(+5.88%)
Nov 21, 2018 0.1650 0.1700 0.1650 0.1700 39,520 +0.02(+9.68%)
Nov 20, 2018 0.1450 0.1550 0.1450 0.1550 29,800 +0.01(+3.33%)
Nov 19, 2018 0.1700 0.1700 0.1400 0.1500 52,034 -0.01(-6.25%)
Nov 16, 2018 0.1600 0.1800 0.1600 0.1600 152,200 -0.01(-5.88%)
Nov 15, 2018 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Nov 13, 2018 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Nov 12, 2018 0.1450 0.2200 0.1450 0.2200 47,000 +0.05(+33.33%)
Nov 09, 2018 0.1650 0.1650 0.1600 0.1650 57,200 +0.01(+3.13%)
Nov 08, 2018 0.1600 0.1600 0.1600 0.1600 25,880 +0.00(+0.00%)
Nov 07, 2018 0.1600 0.1650 0.1500 0.1600 117,000 -0.01(-3.03%)
Nov 06, 2018 0.1700 0.1700 0.1550 0.1650 70,075 -0.01(-2.94%)
Nov 05, 2018 0.1600 0.1700 0.1600 0.1700 78,000 +0.02(+13.33%)
Nov 02, 2018 0.1500 0.1550 0.1500 0.1500 48,000 -0.01(-3.23%)
Nov 01, 2018 0.1600 0.1650 0.1550 0.1550 34,360 -0.02(-8.82%)
Oct 31, 2018 0.1600 0.1700 0.1600 0.1700 100,979 +0.01(+6.25%)
Oct 30, 2018 0.1600 0.1600 0.1550 0.1600 17,625 +0.00(+0.00%)
Oct 29, 2018 0.1800 0.1800 0.1600 0.1600 36,500 -0.01(-5.88%)
Oct 26, 2018 0.1700 0.1850 0.1600 0.1700 78,500 -0.01(-8.11%)
Oct 25, 2018 0.1850 0.1850 0.1850 0.1850 8,855 +0.00(+0.00%)
Oct 24, 2018 0.1850 0.1900 0.1800 0.1850 76,100 +0.02(+15.62%)
Oct 23, 2018 0.1800 0.1800 0.1500 0.1600 49,350 -0.03(-15.79%)
Oct 22, 2018 0.2050 0.2050 0.1800 0.1900 56,477 -0.01(-5.00%)
Oct 19, 2018 0.2000 0.2150 0.2000 0.2000 62,900 -0.02(-9.09%)
Oct 18, 2018 0.2200 0.2400 0.2150 0.2200 153,000 -0.02(-10.20%)
Oct 17, 2018 0.2550 0.2550 0.2400 0.2450 263,411 -0.02(-5.77%)
Oct 16, 2018 0.2150 0.2800 0.2150 0.2600 238,900 +0.04(+15.56%)
Oct 15, 2018 0.2100 0.2300 0.2100 0.2250 90,114 +0.02(+7.14%)
Oct 12, 2018 0.2100 0.2150 0.2000 0.2100 138,500 +0.00(+0.00%)
Oct 11, 2018 0.2400 0.2400 0.1900 0.2100 280,963 -0.01(-2.33%)
Oct 10, 2018 0.2800 0.2800 0.2150 0.2150 123,559 -0.06(-21.82%)
Oct 09, 2018 0.2800 0.2800 0.2700 0.2750 288,034 +0.01(+3.77%)
Oct 05, 2018 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Oct 04, 2018 0.2800 0.2800 0.2650 0.2700 91,750 -0.01(-3.57%)
Oct 03, 2018 0.2850 0.3000 0.2750 0.2800 182,672 -0.01(-3.45%)
Oct 02, 2018 0.3100 0.3200 0.2850 0.2900 147,900 -0.02(-6.45%)
Oct 01, 2018 0.2850 0.3200 0.2850 0.3100 651,445 +0.03(+10.71%)
Sep 28, 2018 0.2800 0.2850 0.2700 0.2800 361,200 +0.01(+1.82%)
Sep 27, 2018 0.2650 0.2900 0.2650 0.2750 161,200 +0.01(+3.77%)
Sep 26, 2018 0.2900 0.3150 0.2650 0.2650 707,460 -0.03(-11.67%)
Sep 25, 2018 0.3300 0.3400 0.2850 0.3000 293,547 -0.02(-6.25%)
Sep 24, 2018 0.3300 0.3800 0.2750 0.3200 816,969 +0.01(+3.23%)
Sep 21, 2018 0.3100 0.3700 0.1950 0.3100 1,086,200 +0.11(+55.00%)
Sep 20, 2018 0.2000 0.2050 0.1750 0.2000 303,055 +0.00(+0.00%)
Sep 19, 2018 0.2300 0.2450 0.1900 0.2000 352,919 -0.03(-13.04%)
Sep 18, 2018 0.2100 0.2300 0.2100 0.2300 120,400 +0.02(+9.52%)
Sep 17, 2018 0.2100 0.2100 0.1900 0.2100 117,069 +0.00(+0.00%)
Sep 14, 2018 0.2100 0.2100 0.2050 0.2100 80,500 +0.01(+2.44%)
Sep 13, 2018 0.1950 0.2150 0.1900 0.2050 189,175 +0.01(+7.89%)
Sep 12, 2018 0.1800 0.1900 0.1800 0.1900 192,500 +0.00(+0.00%)
Sep 11, 2018 0.1800 0.1950 0.1700 0.1900 178,015 +0.00(+0.00%)
Sep 10, 2018 0.2400 0.2400 0.1500 0.1900 519,700 -0.05(-20.83%)
Sep 07, 2018 0.2400 0.2400 0.2400 0.2400 9,500 +0.01(+4.35%)
Sep 06, 2018 0.2500 0.2500 0.2300 0.2300 82,450 -0.02(-8.00%)
Sep 05, 2018 0.2600 0.2600 0.2400 0.2500 115,819 -0.03(-10.71%)
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.