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 Covey Company (NY: FC )

38.46 -0.70 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
Jan 31, 2007 7.070 7.080 7.050 7.050 19,800 -0.01(-0.14%)
Jan 30, 2007 7.030 7.120 7.030 7.060 19,300 +0.04(+0.57%)
Jan 29, 2007 7.000 7.040 6.930 7.020 31,400 +0.05(+0.72%)
Jan 26, 2007 6.970 7.050 6.950 6.970 20,300 -0.03(-0.43%)
Jan 25, 2007 6.950 7.010 6.840 7.000 14,000 -0.01(-0.14%)
Jan 24, 2007 6.990 7.010 6.950 7.010 9,800 +0.00(+0.00%)
Jan 23, 2007 7.030 7.050 6.950 7.010 20,700 -0.02(-0.28%)
Jan 22, 2007 7.060 7.100 7.020 7.030 13,200 -0.03(-0.42%)
Jan 19, 2007 7.100 7.200 7.050 7.060 33,800 +0.01(+0.14%)
Jan 18, 2007 7.010 7.100 6.990 7.050 15,300 +0.04(+0.57%)
Jan 17, 2007 7.090 7.160 6.970 7.010 39,200 +0.02(+0.29%)
Jan 16, 2007 7.070 7.070 6.950 6.990 23,700 -0.08(-1.13%)
Jan 12, 2007 7.100 7.190 6.850 7.070 27,300 -0.03(-0.42%)
Jan 11, 2007 7.290 7.290 7.000 7.100 35,600 -0.10(-1.39%)
Jan 10, 2007 7.190 7.360 7.152 7.200 58,300 +0.11(+1.55%)
Jan 09, 2007 6.960 7.240 6.960 7.090 28,400 +0.10(+1.43%)
Jan 08, 2007 7.100 7.190 6.990 6.990 25,800 -0.15(-2.10%)
Jan 05, 2007 7.050 7.140 6.960 7.140 8,100 +0.07(+0.99%)
Jan 04, 2007 6.900 7.070 6.900 7.070 15,700 +0.09(+1.29%)
Jan 03, 2007 6.890 6.980 6.890 6.980 17,900 -0.02(-0.29%)
Dec 29, 2006 6.720 7.000 6.720 7.000 20,500 +0.30(+4.48%)
Dec 28, 2006 6.310 6.700 6.300 6.700 22,600 +0.38(+6.01%)
Dec 27, 2006 6.270 6.320 6.090 6.320 28,000 +0.07(+1.12%)
Dec 26, 2006 6.200 6.300 6.170 6.250 27,600 +0.03(+0.48%)
Dec 22, 2006 6.200 6.300 6.200 6.220 5,500 +0.02(+0.32%)
Dec 21, 2006 6.400 6.400 6.100 6.200 20,500 -0.20(-3.13%)
Dec 20, 2006 6.260 6.400 6.260 6.400 3,300 +0.04(+0.63%)
Dec 19, 2006 6.490 6.730 6.360 6.360 28,900 -0.13(-2.00%)
Dec 18, 2006 6.450 6.570 6.450 6.490 5,600 +0.04(+0.62%)
Dec 15, 2006 6.280 6.500 6.250 6.450 13,300 +0.15(+2.38%)
Dec 14, 2006 6.250 6.350 6.240 6.300 10,500 +0.10(+1.61%)
Dec 13, 2006 6.150 6.270 6.090 6.200 8,700 +0.05(+0.81%)
Dec 12, 2006 6.000 6.150 6.000 6.150 22,900 +0.15(+2.50%)
Dec 11, 2006 5.900 6.000 5.870 6.000 19,500 +0.10(+1.69%)
Dec 08, 2006 5.800 5.900 5.800 5.900 5,300 +0.06(+1.03%)
Dec 07, 2006 5.820 5.890 5.800 5.840 13,600 +0.07(+1.21%)
Dec 06, 2006 5.800 5.888 5.680 5.770 46,900 -0.03(-0.52%)
Dec 05, 2006 5.800 5.890 5.750 5.800 21,700 -0.03(-0.51%)
Dec 04, 2006 5.680 5.870 5.660 5.830 46,800 +0.11(+1.92%)
Dec 01, 2006 5.680 5.840 5.670 5.720 24,600 -0.13(-2.22%)
Nov 30, 2006 5.850 5.890 5.850 5.850 800 -0.04(-0.68%)
Nov 29, 2006 5.770 5.890 5.770 5.890 16,500 +0.07(+1.20%)
Nov 28, 2006 5.740 5.890 5.740 5.820 7,400 +0.12(+2.11%)
Nov 27, 2006 5.720 5.720 5.650 5.700 59,200 -0.02(-0.35%)
Nov 24, 2006 5.720 5.790 5.720 5.720 400 -0.08(-1.38%)
Nov 22, 2006 5.770 5.820 5.720 5.800 2,900 +0.00(+0.00%)
Nov 21, 2006 5.890 5.890 5.750 5.800 2,300 +0.10(+1.75%)
Nov 20, 2006 5.740 5.740 5.670 5.700 2,400 +0.02(+0.35%)
Nov 17, 2006 5.690 5.750 5.670 5.680 18,100 -0.03(-0.53%)
Nov 16, 2006 5.750 5.790 5.700 5.710 29,500 -0.24(-4.03%)
Nov 15, 2006 6.020 6.060 5.880 5.950 5,700 -0.11(-1.82%)
Nov 14, 2006 6.080 6.180 6.000 6.060 15,300 +0.26(+4.48%)
Nov 13, 2006 5.760 5.800 5.750 5.800 8,600 +0.02(+0.35%)
Nov 10, 2006 5.800 5.860 5.760 5.780 10,000 -0.04(-0.69%)
Nov 09, 2006 5.750 5.860 5.750 5.820 15,200 +0.06(+1.04%)
Nov 08, 2006 5.730 5.760 5.660 5.760 19,300 +0.04(+0.70%)
Nov 07, 2006 5.730 5.740 5.620 5.720 7,600 +0.03(+0.53%)
Nov 06, 2006 5.630 5.740 5.630 5.690 15,100 +0.01(+0.18%)
Nov 03, 2006 5.630 5.740 5.630 5.680 10,700 +0.00(+0.00%)
Nov 02, 2006 5.720 5.740 5.660 5.680 1,500 +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.