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 (%)
Jul 31, 2019 0.0750 0.1000 0.0700 0.0950 597,800 +0.01(+18.75%)
Jul 30, 2019 0.0800 0.0800 0.0700 0.0800 379,000 +0.00(+0.00%)
Jul 29, 2019 0.0900 0.0900 0.0800 0.0800 185,040 -0.01(-11.11%)
Jul 26, 2019 0.0900 0.0900 0.0900 0.0900 200,000 +0.00(+5.88%)
Jul 25, 2019 0.0900 0.0900 0.0850 0.0850 150,900 -0.01(-15.00%)
Jul 24, 2019 0.0900 0.1000 0.0850 0.1000 36,659 +0.01(+17.65%)
Jul 23, 2019 0.1050 0.1050 0.0850 0.0850 36,470 -0.01(-15.00%)
Jul 22, 2019 0.1050 0.1050 0.0950 0.1000 32,144 -0.01(-9.09%)
Jul 19, 2019 0.1100 0.1100 0.1100 0.1100 23,117 +0.01(+4.76%)
Jul 18, 2019 0.1000 0.1050 0.1000 0.1050 53,028 +0.00(+5.00%)
Jul 17, 2019 0.0950 0.1000 0.0900 0.1000 115,075 +0.01(+5.26%)
Jul 16, 2019 0.0800 0.1000 0.0800 0.0950 197,800 +0.01(+18.75%)
Jul 15, 2019 0.0800 0.0850 0.0800 0.0800 1,195,768 +0.00(+0.00%)
Jul 12, 2019 0.0900 0.0900 0.0750 0.0800 632,989 -0.01(-11.11%)
Jul 11, 2019 0.0950 0.0950 0.0900 0.0900 71,500 +0.00(+0.00%)
Jul 10, 2019 0.0950 0.0950 0.0800 0.0900 172,999 -0.01(-10.00%)
Jul 09, 2019 0.1100 0.1100 0.1000 0.1000 167,345 -0.01(-9.09%)
Jul 08, 2019 0.1150 0.1150 0.1100 0.1100 13,100 +0.00(+0.00%)
Jul 05, 2019 0.1100 0.1150 0.1050 0.1100 121,500 +0.00(+0.00%)
Jul 04, 2019 0.1150 0.1150 0.1050 0.1100 44,924 -0.01(-8.33%)
Jul 03, 2019 0.1000 0.1200 0.0700 0.1200 615,539 +0.02(+20.00%)
Jul 02, 2019 0.1150 0.1150 0.1000 0.1000 74,925 -0.01(-13.04%)
Jun 28, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 27, 2019 0.1100 0.1100 0.1100 0.1100 10,973 +0.01(+4.76%)
Jun 26, 2019 0.1150 0.1150 0.1050 0.1050 136,800 -0.01(-4.55%)
Jun 25, 2019 0.1250 0.1250 0.1000 0.1100 390,600 -0.01(-8.33%)
Jun 24, 2019 0.1300 0.1300 0.1150 0.1200 335,999 -0.01(-4.00%)
Jun 21, 2019 0.1250 0.1250 0.1250 0.1250 13,216 +0.00(+0.00%)
Jun 20, 2019 0.1200 0.1300 0.1200 0.1250 80,000 +0.00(+0.00%)
Jun 19, 2019 0.1350 0.1350 0.1250 0.1250 536,250 -0.01(-7.41%)
Jun 18, 2019 0.1350 0.1350 0.1300 0.1350 40,000 -0.01(-3.57%)
Jun 17, 2019 0.1400 0.1400 0.1300 0.1400 67,767 +0.01(+3.70%)
Jun 14, 2019 0.1450 0.1450 0.1350 0.1350 139,000 -0.01(-3.57%)
Jun 13, 2019 0.1450 0.1450 0.1400 0.1400 81,000 -0.00(-3.45%)
Jun 12, 2019 0.1450 0.1450 0.1450 0.1450 17,500 +0.00(+0.00%)
Jun 11, 2019 0.1550 0.1550 0.1450 0.1450 89,194 -0.01(-6.45%)
Jun 10, 2019 0.1550 0.1650 0.1550 0.1550 68,933 -0.01(-3.13%)
Jun 07, 2019 0.1600 0.1600 0.1550 0.1600 33,769 +0.01(+3.23%)
Jun 06, 2019 0.1550 0.1550 0.1550 0.1550 6,400 +0.01(+3.33%)
Jun 05, 2019 0.1600 0.1600 0.1500 0.1500 89,398 -0.01(-3.23%)
Jun 04, 2019 0.1600 0.1700 0.1550 0.1550 248,375 -0.01(-3.13%)
Jun 03, 2019 0.1400 0.1600 0.1400 0.1600 373,936 +0.02(+10.34%)
May 31, 2019 0.1400 0.1450 0.1400 0.1450 167,000 +0.00(+0.00%)
May 30, 2019 0.1350 0.1500 0.1250 0.1450 431,435 +0.01(+7.41%)
May 29, 2019 0.1450 0.1450 0.1350 0.1350 297,150 -0.01(-10.00%)
May 28, 2019 0.1500 0.1500 0.1450 0.1500 116,000 +0.00(+0.00%)
May 27, 2019 0.1600 0.1600 0.1500 0.1500 201,000 +0.00(+0.00%)
May 24, 2019 0.1400 0.1500 0.1400 0.1500 319,500 +0.01(+7.14%)
May 23, 2019 0.1500 0.1500 0.1400 0.1400 402,062 -0.01(-9.68%)
May 22, 2019 0.1500 0.1550 0.1500 0.1550 748,517 +0.01(+3.33%)
May 21, 2019 0.1600 0.1600 0.1450 0.1500 574,503 -0.01(-6.25%)
May 17, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 16, 2019 0.1750 0.1800 0.1700 0.1700 167,569 -0.00(-2.86%)
May 15, 2019 0.1800 0.1800 0.1750 0.1750 34,003 +0.00(+0.00%)
May 14, 2019 0.1700 0.1800 0.1650 0.1750 505,550 +0.00(+2.94%)
May 13, 2019 0.2000 0.2000 0.1650 0.1700 531,616 -0.03(-15.00%)
May 10, 2019 0.2050 0.2050 0.1950 0.2000 255,000 +0.00(+0.00%)
May 09, 2019 0.2200 0.2200 0.2000 0.2000 225,030 -0.02(-9.09%)
May 08, 2019 0.2300 0.2300 0.2200 0.2200 238,150 -0.01(-2.22%)
May 07, 2019 0.2100 0.2250 0.2000 0.2250 176,660 +0.01(+4.65%)
May 06, 2019 0.2400 0.2400 0.2100 0.2150 209,475 -0.02(-8.51%)
May 03, 2019 0.2250 0.2450 0.2200 0.2350 278,000 +0.00(+0.00%)
May 02, 2019 0.2300 0.2350 0.2200 0.2350 83,500 -0.02(-7.84%)
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.