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 (%)
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%)
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.