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 (%)
Feb 28, 2019 0.2600 0.3000 0.2600 0.2800 221,525 +0.03(+12.00%)
Feb 27, 2019 0.2500 0.2650 0.2450 0.2500 57,321 -0.02(-5.66%)
Feb 26, 2019 0.2400 0.2650 0.2400 0.2650 88,200 +0.03(+10.42%)
Feb 25, 2019 0.2500 0.2550 0.2300 0.2400 124,300 -0.02(-7.69%)
Feb 22, 2019 0.2850 0.2850 0.2500 0.2600 261,133 -0.03(-10.34%)
Feb 21, 2019 0.2600 0.3000 0.2600 0.2900 376,385 +0.03(+13.73%)
Feb 20, 2019 0.2650 0.2650 0.2550 0.2550 39,093 -0.01(-3.77%)
Feb 19, 2019 0.2650 0.2650 0.2550 0.2650 211,220 +0.01(+1.92%)
Feb 15, 2019 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Feb 14, 2019 0.2850 0.2850 0.2700 0.2750 126,975 -0.01(-3.51%)
Feb 13, 2019 0.2850 0.2950 0.2850 0.2850 200,482 +0.00(+1.79%)
Feb 12, 2019 0.2750 0.2950 0.2750 0.2800 340,983 +0.01(+3.70%)
Feb 11, 2019 0.2650 0.2800 0.2600 0.2700 486,500 +0.01(+1.89%)
Feb 08, 2019 0.2600 0.2650 0.2400 0.2650 394,250 +0.01(+1.92%)
Feb 07, 2019 0.2400 0.2600 0.2350 0.2600 142,900 +0.02(+8.33%)
Feb 06, 2019 0.2400 0.2600 0.2300 0.2400 233,724 +0.00(+0.00%)
Feb 05, 2019 0.2350 0.2450 0.2350 0.2400 112,194 +0.01(+4.35%)
Feb 04, 2019 0.2500 0.2500 0.2200 0.2300 270,477 -0.03(-11.54%)
Feb 01, 2019 0.2600 0.2700 0.2450 0.2600 194,613 +0.00(+0.00%)
Jan 31, 2019 0.2750 0.2750 0.2400 0.2600 162,331 -0.02(-7.14%)
Jan 30, 2019 0.2700 0.2900 0.2650 0.2800 404,364 +0.02(+5.66%)
Jan 29, 2019 0.2900 0.2900 0.2650 0.2650 399,711 -0.02(-5.36%)
Jan 28, 2019 0.2750 0.3200 0.2700 0.2800 1,000,741 +0.02(+5.66%)
Jan 25, 2019 0.2700 0.3100 0.2500 0.2650 1,557,104 +0.05(+20.45%)
Jan 24, 2019 0.2150 0.2200 0.2150 0.2200 68,945 +0.01(+4.76%)
Jan 23, 2019 0.2100 0.2300 0.1950 0.2100 686,812 +0.00(+0.00%)
Jan 22, 2019 0.2000 0.2100 0.1950 0.2100 14,555 +0.01(+5.00%)
Jan 21, 2019 0.2000 0.2000 0.2000 0.2000 117,900 +0.00(+0.00%)
Jan 18, 2019 0.2000 0.2250 0.1900 0.2000 98,100 -0.01(-4.76%)
Jan 17, 2019 0.2100 0.2100 0.1900 0.2100 122,500 +0.00(+0.00%)
Jan 16, 2019 0.2350 0.2350 0.2100 0.2100 86,917 +0.00(+0.00%)
Jan 15, 2019 0.2150 0.2400 0.2050 0.2100 154,270 +0.00(+0.00%)
Jan 14, 2019 0.1950 0.2450 0.1800 0.2100 2,097,212 +0.02(+13.51%)
Jan 11, 2019 0.2100 0.2650 0.1850 0.1850 183,019 +0.01(+2.78%)
Jan 10, 2019 0.2000 0.2000 0.1700 0.1800 129,000 -0.02(-10.00%)
Jan 09, 2019 0.2000 0.2000 0.1950 0.2000 117,500 +0.00(+0.00%)
Jan 08, 2019 0.2000 0.2000 0.2000 0.2000 104,000 +0.00(+0.00%)
Jan 07, 2019 0.2150 0.2150 0.1800 0.2000 306,500 -0.03(-13.04%)
Jan 04, 2019 0.2250 0.2300 0.2250 0.2300 3,858 -0.01(-4.17%)
Jan 03, 2019 0.2200 0.2400 0.2200 0.2400 480,500 +0.02(+9.09%)
Jan 02, 2019 0.2500 0.2500 0.2100 0.2200 123,595 -0.03(-12.00%)
Dec 31, 2018 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 28, 2018 0.2150 0.2400 0.2000 0.2300 517,500 +0.01(+2.22%)
Dec 27, 2018 0.2650 0.2650 0.2050 0.2250 165,955 +0.05(+32.35%)
Dec 24, 2018 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 21, 2018 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Dec 20, 2018 0.1500 0.1600 0.1450 0.1600 32,500 +0.00(+0.00%)
Dec 19, 2018 0.1600 0.1600 0.1500 0.1600 109,000 -0.01(-5.88%)
Dec 18, 2018 0.1750 0.1750 0.1550 0.1700 153,250 -0.01(-5.56%)
Dec 17, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Dec 14, 2018 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Dec 13, 2018 0.1850 0.2000 0.1700 0.2000 195,000 +0.02(+8.11%)
Dec 12, 2018 0.1950 0.2000 0.1850 0.1850 58,500 -0.01(-5.13%)
Dec 11, 2018 0.2050 0.2050 0.1950 0.1950 88,380 -0.01(-4.88%)
Dec 10, 2018 0.1700 0.2350 0.1700 0.2050 253,500 +0.02(+13.89%)
Dec 07, 2018 0.1850 0.1850 0.1600 0.1800 86,084 -0.01(-2.70%)
Dec 06, 2018 0.1800 0.1850 0.1750 0.1850 110,500 +0.01(+8.82%)
Dec 05, 2018 0.1950 0.1950 0.1700 0.1700 135,000 -0.02(-12.82%)
Dec 04, 2018 0.1850 0.2000 0.1700 0.1950 155,750 +0.02(+8.33%)
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.