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 (%)
Apr 30, 2021 0.1000 0.1000 0.0950 0.1000 1,074,900 -0.00(-4.76%)
Apr 29, 2021 0.1100 0.1150 0.1000 0.1050 3,495,757 -0.01(-8.70%)
Apr 28, 2021 0.1100 0.1200 0.1050 0.1150 9,159,803 +0.01(+15.00%)
Apr 27, 2021 0.1000 0.1050 0.0900 0.1000 4,697,185 -0.00(-4.76%)
Apr 26, 2021 0.1000 0.1100 0.1000 0.1050 5,575,480 +0.00(+5.00%)
Apr 23, 2021 0.0800 0.1000 0.0750 0.1000 4,303,100 +0.03(+33.33%)
Apr 22, 2021 0.0800 0.0800 0.0750 0.0750 1,154,741 -0.01(-6.25%)
Apr 21, 2021 0.0800 0.0800 0.0700 0.0800 1,900,292 +0.00(+0.00%)
Apr 20, 2021 0.0850 0.0900 0.0800 0.0800 960,678 -0.01(-5.88%)
Apr 19, 2021 0.0850 0.0850 0.0800 0.0850 885,446 -0.00(-5.56%)
Apr 16, 2021 0.0900 0.0900 0.0800 0.0900 1,499,300 +0.00(+5.88%)
Apr 15, 2021 0.0850 0.0850 0.0800 0.0850 1,531,022 +0.00(+0.00%)
Apr 14, 2021 0.0850 0.0900 0.0800 0.0850 1,157,404 -0.00(-5.56%)
Apr 13, 2021 0.0900 0.0900 0.0850 0.0900 968,996 -0.01(-5.26%)
Apr 12, 2021 0.0900 0.1000 0.0900 0.0950 1,662,777 +0.00(+0.00%)
Apr 09, 2021 0.0950 0.0950 0.0900 0.0950 456,200 +0.00(+0.00%)
Apr 08, 2021 0.0900 0.0950 0.0850 0.0950 2,463,804 +0.01(+5.56%)
Apr 07, 2021 0.0950 0.1000 0.0900 0.0900 539,264 -0.01(-5.26%)
Apr 06, 2021 0.1000 0.1000 0.0950 0.0950 333,331 -0.01(-9.52%)
Apr 05, 2021 0.1000 0.1050 0.0950 0.1050 755,744 +0.00(+5.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 31, 2021 0.0900 0.1000 0.0900 0.0950 826,033 +0.00(+0.00%)
Mar 30, 2021 0.0950 0.0950 0.0900 0.0950 1,136,695 +0.00(+0.00%)
Mar 29, 2021 0.0950 0.0950 0.0900 0.0950 1,181,491 +0.00(+0.00%)
Mar 26, 2021 0.1000 0.1000 0.0900 0.0950 715,800 +0.00(+0.00%)
Mar 25, 2021 0.0950 0.1000 0.0900 0.0950 1,455,752 -0.01(-5.00%)
Mar 24, 2021 0.0950 0.1050 0.0950 0.1000 2,459,330 +0.00(+0.00%)
Mar 23, 2021 0.1150 0.1150 0.1000 0.1000 1,981,507 -0.01(-9.09%)
Mar 22, 2021 0.1150 0.1150 0.1100 0.1100 1,179,162 +0.00(+0.00%)
Mar 19, 2021 0.1150 0.1150 0.1050 0.1100 1,964,700 +0.00(+0.00%)
Mar 18, 2021 0.1150 0.1150 0.1100 0.1100 2,645,674 -0.01(-8.33%)
Mar 17, 2021 0.1200 0.1200 0.1100 0.1200 2,838,536 -0.01(-4.00%)
Mar 16, 2021 0.1200 0.1300 0.1150 0.1250 2,494,608 +0.01(+8.70%)
Mar 15, 2021 0.1200 0.1200 0.1150 0.1150 1,306,974 -0.00(-4.17%)
Mar 12, 2021 0.1250 0.1250 0.1150 0.1200 1,111,800 +0.00(+0.00%)
Mar 11, 2021 0.1250 0.1250 0.1150 0.1200 2,016,897 +0.00(+0.00%)
Mar 10, 2021 0.1300 0.1300 0.1200 0.1200 2,224,137 -0.01(-7.69%)
Mar 09, 2021 0.1350 0.1350 0.1250 0.1300 2,734,294 -0.01(-3.70%)
Mar 08, 2021 0.1200 0.1400 0.1200 0.1350 5,793,677 +0.02(+12.50%)
Mar 05, 2021 0.1100 0.1200 0.1000 0.1200 6,147,700 +0.00(+4.35%)
Mar 04, 2021 0.1300 0.1350 0.1000 0.1150 12,197,654 -0.02(-14.81%)
Mar 03, 2021 0.1450 0.1450 0.1250 0.1350 3,675,127 -0.01(-3.57%)
Mar 02, 2021 0.1450 0.1500 0.1400 0.1400 1,706,393 -0.01(-6.67%)
Mar 01, 2021 0.1500 0.1600 0.1450 0.1500 2,435,495 +0.00(+0.00%)
Feb 26, 2021 0.1550 0.1550 0.1300 0.1500 5,588,700 -0.01(-6.25%)
Feb 25, 2021 0.1700 0.1750 0.1500 0.1600 4,768,377 -0.01(-5.88%)
Feb 24, 2021 0.1550 0.1700 0.1500 0.1700 4,484,785 +0.02(+9.68%)
Feb 23, 2021 0.1750 0.1750 0.1450 0.1550 5,132,201 -0.02(-11.43%)
Feb 22, 2021 0.1700 0.1900 0.1700 0.1750 6,006,332 +0.01(+9.37%)
Feb 19, 2021 0.1500 0.1750 0.1400 0.1600 8,247,700 +0.01(+6.67%)
Feb 18, 2021 0.1600 0.1600 0.1400 0.1500 8,330,745 -0.01(-6.25%)
Feb 17, 2021 0.1900 0.1900 0.1600 0.1600 13,910,950 -0.04(-17.95%)
Feb 16, 2021 0.1400 0.2050 0.1350 0.1950 32,272,912 +0.06(+44.44%)
Feb 12, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Feb 11, 2021 0.1100 0.1450 0.1100 0.1250 31,031,620 +0.02(+19.05%)
Feb 10, 2021 0.1050 0.1050 0.0950 0.1050 6,027,002 +0.00(+0.00%)
Feb 09, 2021 0.1100 0.1100 0.1000 0.1050 4,227,961 +0.00(+0.00%)
Feb 08, 2021 0.1050 0.1100 0.1000 0.1050 9,849,091 +0.01(+10.53%)
Feb 05, 2021 0.0900 0.1000 0.0850 0.0950 6,361,200 +0.01(+11.76%)
Feb 04, 2021 0.0950 0.1000 0.0850 0.0850 5,156,243 +0.00(+0.00%)
Feb 03, 2021 0.0850 0.0900 0.0800 0.0850 2,873,186 -0.00(-5.56%)
Feb 02, 2021 0.0900 0.0900 0.0800 0.0900 3,789,605 +0.00(+0.00%)
Feb 01, 2021 0.0900 0.0900 0.0850 0.0900 1,393,946 +0.00(+0.00%)
Jan 29, 2021 0.0900 0.0950 0.0850 0.0900 3,269,400 -0.01(-5.26%)
Jan 28, 2021 0.0900 0.0950 0.0850 0.0950 2,650,663 +0.00(+0.00%)
Jan 27, 2021 0.1000 0.1000 0.0900 0.0950 4,231,878 -0.01(-9.52%)
Jan 26, 2021 0.1100 0.1100 0.1000 0.1050 6,161,509 +0.00(+0.00%)
Jan 25, 2021 0.1000 0.1100 0.0950 0.1050 13,726,683 +0.01(+16.67%)
Jan 22, 2021 0.0900 0.0950 0.0850 0.0900 4,282,900 +0.00(+0.00%)
Jan 21, 2021 0.0950 0.0950 0.0850 0.0900 2,696,310 -0.01(-5.26%)
Jan 20, 2021 0.0900 0.0950 0.0850 0.0950 4,820,002 +0.01(+11.76%)
Jan 19, 2021 0.0900 0.0950 0.0850 0.0850 3,750,561 -0.00(-5.56%)
Jan 18, 2021 0.0850 0.0900 0.0750 0.0900 4,063,127 +0.01(+12.50%)
Jan 15, 2021 0.0850 0.0850 0.0800 0.0800 2,646,600 -0.01(-5.88%)
Jan 14, 2021 0.0850 0.0850 0.0750 0.0850 3,834,977 +0.01(+6.25%)
Jan 13, 2021 0.0850 0.0900 0.0750 0.0800 4,494,427 -0.01(-5.88%)
Jan 12, 2021 0.0750 0.1000 0.0750 0.0850 17,109,088 +0.01(+21.43%)
Jan 11, 2021 0.0750 0.0750 0.0650 0.0700 3,985,528 -0.00(-6.67%)
Jan 08, 2021 0.0800 0.0800 0.0700 0.0750 4,460,000 +0.00(+0.00%)
Jan 07, 2021 0.0750 0.0850 0.0700 0.0750 4,861,708 +0.00(+0.00%)
Jan 06, 2021 0.0700 0.0850 0.0700 0.0750 6,484,674 +0.00(+7.14%)
Jan 05, 2021 0.0750 0.0750 0.0650 0.0700 3,139,757 -0.00(-6.67%)
Jan 04, 2021 0.0800 0.0800 0.0700 0.0750 3,261,933 -0.01(-6.25%)
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%)
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%)
Aug 04, 2020 0.0350 0.0400 0.0350 0.0400 560,519 +0.00(+14.29%)
Jul 31, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 30, 2020 0.0400 0.0400 0.0350 0.0350 1,837,941 -0.00(-12.50%)
Jul 29, 2020 0.0400 0.0400 0.0350 0.0400 754,704 +0.00(+0.00%)
Jul 28, 2020 0.0350 0.0400 0.0350 0.0400 1,107,300 +0.00(+0.00%)
Jul 27, 2020 0.0400 0.0400 0.0350 0.0400 1,418,325 +0.00(+0.00%)
Jul 24, 2020 0.0400 0.0400 0.0350 0.0400 722,052 +0.00(+0.00%)
Jul 23, 2020 0.0400 0.0400 0.0350 0.0400 535,671 +0.00(+14.29%)
Jul 22, 2020 0.0450 0.0450 0.0350 0.0350 848,350 -0.00(-12.50%)
Jul 21, 2020 0.0400 0.0400 0.0350 0.0400 401,119 +0.00(+0.00%)
Jul 20, 2020 0.0400 0.0450 0.0350 0.0400 965,737 -0.00(-11.11%)
Jul 17, 2020 0.0450 0.0450 0.0400 0.0450 4,075,641 +0.00(+0.00%)
Jul 16, 2020 0.0450 0.0500 0.0450 0.0450 1,498,955 +0.00(+0.00%)
Jul 15, 2020 0.0400 0.0550 0.0400 0.0450 10,686,907 +0.00(+12.50%)
Jul 14, 2020 0.0400 0.0400 0.0350 0.0400 821,800 +0.00(+0.00%)
Jul 13, 2020 0.0450 0.0450 0.0400 0.0400 1,395,650 -0.00(-11.11%)
Jul 10, 2020 0.0350 0.0450 0.0350 0.0450 1,168,276 +0.00(+12.50%)
Jul 09, 2020 0.0400 0.0450 0.0350 0.0400 1,328,950 +0.00(+0.00%)
Jul 08, 2020 0.0400 0.0450 0.0350 0.0400 1,375,716 -0.00(-11.11%)
Jul 07, 2020 0.0400 0.0450 0.0400 0.0450 3,297,157 +0.00(+12.50%)
Jul 06, 2020 0.0500 0.0500 0.0400 0.0400 2,669,825 -0.01(-20.00%)
Jul 03, 2020 0.0450 0.0500 0.0450 0.0500 3,984,151 +0.00(+0.00%)
Jul 02, 2020 0.0400 0.0500 0.0400 0.0500 2,552,469 +0.01(+25.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2020 0.0450 0.0450 0.0400 0.0400 1,465,106 -0.00(-11.11%)
Jun 26, 2020 0.0450 0.0450 0.0400 0.0450 1,876,842 +0.00(+0.00%)
Jun 25, 2020 0.0450 0.0500 0.0400 0.0450 2,206,950 +0.00(+0.00%)
Jun 24, 2020 0.0450 0.0500 0.0450 0.0450 4,698,358 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0550 0.0450 0.0450 1,652,941 -0.01(-18.18%)
Jun 22, 2020 0.0500 0.0550 0.0500 0.0550 4,568,583 +0.00(+10.00%)
Jun 19, 2020 0.0500 0.0500 0.0450 0.0500 1,699,880 +0.00(+0.00%)
Jun 18, 2020 0.0500 0.0550 0.0450 0.0500 2,909,684 +0.00(+0.00%)
Jun 17, 2020 0.0500 0.0550 0.0450 0.0500 3,848,300 +0.00(+0.00%)
Jun 16, 2020 0.0600 0.0650 0.0450 0.0500 12,010,655 -0.01(-23.08%)
Jun 15, 2020 0.0750 0.0750 0.0600 0.0650 8,898,358 -0.01(-13.33%)
Jun 12, 2020 0.0750 0.0750 0.0700 0.0750 1,967,233 +0.00(+0.00%)
Jun 11, 2020 0.0800 0.0850 0.0700 0.0750 3,025,040 -0.01(-6.25%)
Jun 10, 2020 0.0750 0.0800 0.0750 0.0800 2,777,284 +0.01(+6.67%)
Jun 09, 2020 0.0800 0.0850 0.0750 0.0750 2,157,021 -0.01(-11.76%)
Jun 08, 2020 0.0850 0.0900 0.0850 0.0850 2,560,025 +0.00(+0.00%)
Jun 05, 2020 0.0950 0.0950 0.0850 0.0850 2,794,363 -0.01(-15.00%)
Jun 04, 2020 0.0900 0.1000 0.0850 0.1000 4,806,828 +0.01(+11.11%)
Jun 03, 2020 0.1000 0.1000 0.0850 0.0900 5,145,161 -0.01(-10.00%)
Jun 02, 2020 0.1200 0.1250 0.1000 0.1000 12,663,329 -0.00(-4.76%)
Jun 01, 2020 0.1150 0.1200 0.1050 0.1050 1,500,303 -0.01(-4.55%)
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%)
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.