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 (%)
Dec 31, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 30, 2020 0.0850 0.0850 0.0750 0.0850 4,161,602 +0.00(+0.00%)
Dec 29, 2020 0.0850 0.0950 0.0800 0.0850 5,551,437 +0.00(+0.00%)
Dec 24, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 23, 2020 0.0750 0.0900 0.0700 0.0850 9,455,814 +0.01(+13.33%)
Dec 22, 2020 0.0900 0.0900 0.0650 0.0750 14,163,148 -0.01(-11.76%)
Dec 21, 2020 0.1000 0.1000 0.0850 0.0850 8,324,375 -0.01(-15.00%)
Dec 18, 2020 0.1000 0.1000 0.0950 0.1000 4,911,200 +0.00(+0.00%)
Dec 17, 2020 0.1000 0.1100 0.0950 0.1000 10,043,961 +0.01(+5.26%)
Dec 16, 2020 0.1000 0.1100 0.0900 0.0950 21,268,060 -0.01(-13.64%)
Dec 15, 2020 0.1350 0.1450 0.1000 0.1100 50,213,376 -0.01(-4.35%)
Dec 14, 2020 0.0900 0.1350 0.0900 0.1150 82,770,752 +0.04(+43.75%)
Dec 11, 2020 0.0650 0.0800 0.0600 0.0800 27,091,200 +0.02(+33.33%)
Dec 10, 2020 0.0500 0.0650 0.0500 0.0600 17,592,780 +0.00(+9.09%)
Dec 09, 2020 0.0600 0.0600 0.0450 0.0550 17,347,880 -0.00(-8.33%)
Dec 08, 2020 0.0450 0.0600 0.0350 0.0600 26,721,604 +0.02(+71.43%)
Dec 07, 2020 0.0400 0.0450 0.0350 0.0350 2,872,332 -0.01(-22.22%)
Dec 04, 2020 0.0350 0.0450 0.0300 0.0450 4,146,300 +0.01(+28.57%)
Dec 03, 2020 0.0350 0.0400 0.0300 0.0350 1,303,781 +0.00(+0.00%)
Dec 02, 2020 0.0350 0.0350 0.0300 0.0350 514,891 +0.00(+0.00%)
Dec 01, 2020 0.0350 0.0400 0.0300 0.0350 2,934,402 -0.00(-12.50%)
Nov 30, 2020 0.0450 0.0450 0.0350 0.0400 6,803,525 -0.00(-11.11%)
Nov 27, 2020 0.0400 0.0450 0.0400 0.0450 6,160,600 +0.00(+12.50%)
Nov 26, 2020 0.0350 0.0400 0.0300 0.0400 10,042,053 +0.00(+14.29%)
Nov 25, 2020 0.0300 0.0350 0.0250 0.0350 6,826,148 +0.01(+16.67%)
Nov 24, 2020 0.0300 0.0300 0.0300 0.0300 275,426 +0.00(+0.00%)
Nov 23, 2020 0.0250 0.0300 0.0250 0.0300 778,300 +0.00(+20.00%)
Nov 20, 2020 0.0300 0.0300 0.0250 0.0250 308,966 +0.00(+0.00%)
Nov 19, 2020 0.0250 0.0300 0.0250 0.0250 84,021 +0.00(+0.00%)
Nov 18, 2020 0.0300 0.0300 0.0250 0.0250 131,000 -0.00(-16.67%)
Nov 17, 2020 0.0250 0.0300 0.0250 0.0300 92,500 +0.00(+0.00%)
Nov 16, 2020 0.0300 0.0300 0.0250 0.0300 204,400 +0.00(+0.00%)
Nov 13, 2020 0.0250 0.0300 0.0250 0.0300 59,600 +0.00(+0.00%)
Nov 12, 2020 0.0300 0.0300 0.0250 0.0300 354,200 +0.00(+0.00%)
Nov 11, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 10, 2020 0.0250 0.0300 0.0250 0.0300 68,000 +0.00(+0.00%)
Nov 09, 2020 0.0300 0.0300 0.0200 0.0300 1,574,166 +0.00(+0.00%)
Nov 06, 2020 0.0250 0.0300 0.0200 0.0300 1,811,795 +0.00(+0.00%)
Nov 05, 2020 0.0250 0.0300 0.0250 0.0300 775,911 +0.00(+20.00%)
Nov 04, 2020 0.0250 0.0250 0.0250 0.0250 58,800 +0.00(+0.00%)
Nov 03, 2020 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Nov 02, 2020 0.0250 0.0250 0.0250 0.0250 52,000 +0.00(+0.00%)
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%)
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.