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, 2011 7.960 8.030 7.770 7.830 21,373 -0.05(-0.63%)
Jan 28, 2011 8.310 8.370 7.850 7.880 42,185 -0.46(-5.52%)
Jan 27, 2011 8.530 8.530 8.320 8.340 16,260 -0.18(-2.11%)
Jan 26, 2011 8.330 8.540 8.290 8.520 11,569 +0.22(+2.65%)
Jan 25, 2011 8.090 8.350 8.090 8.300 22,766 +0.13(+1.59%)
Jan 24, 2011 8.150 8.250 8.120 8.170 8,057 +0.05(+0.62%)
Jan 21, 2011 8.240 8.280 8.110 8.120 27,308 -0.09(-1.10%)
Jan 20, 2011 8.200 8.280 8.190 8.210 15,097 -0.06(-0.73%)
Jan 19, 2011 8.470 8.470 8.270 8.270 26,744 -0.26(-3.05%)
Jan 18, 2011 8.380 8.550 8.290 8.530 18,424 +0.10(+1.19%)
Jan 14, 2011 8.410 8.460 8.110 8.430 32,268 +0.03(+0.36%)
Jan 13, 2011 8.470 8.490 8.300 8.400 22,319 -0.05(-0.59%)
Jan 12, 2011 8.370 8.610 8.210 8.450 28,690 +0.17(+2.05%)
Jan 11, 2011 8.320 8.400 8.210 8.280 11,718 -0.02(-0.24%)
Jan 10, 2011 8.280 8.370 8.150 8.300 54,321 +0.05(+0.61%)
Jan 07, 2011 8.330 8.350 8.100 8.250 49,072 -0.10(-1.20%)
Jan 06, 2011 8.820 8.910 8.030 8.350 73,681 -0.33(-3.80%)
Jan 05, 2011 8.620 8.770 8.330 8.680 66,320 +0.07(+0.81%)
Jan 04, 2011 8.790 8.790 8.590 8.610 26,614 -0.14(-1.60%)
Jan 03, 2011 8.720 8.810 8.610 8.750 33,036 +0.16(+1.86%)
Dec 31, 2010 8.810 8.810 8.490 8.590 42,999 -0.21(-2.39%)
Dec 30, 2010 8.860 8.870 8.800 8.800 22,010 -0.09(-1.01%)
Dec 29, 2010 8.860 8.910 8.843 8.890 13,019 +0.03(+0.34%)
Dec 28, 2010 9.000 9.000 8.810 8.860 15,646 -0.16(-1.77%)
Dec 27, 2010 8.970 9.110 8.880 9.020 30,957 -0.02(-0.22%)
Dec 23, 2010 9.240 9.240 8.870 9.040 28,050 -0.24(-2.59%)
Dec 22, 2010 9.390 9.390 9.080 9.280 42,529 -0.05(-0.54%)
Dec 21, 2010 9.340 9.370 9.200 9.330 34,818 +0.06(+0.65%)
Dec 20, 2010 9.180 9.330 9.110 9.270 29,618 +0.06(+0.65%)
Dec 17, 2010 9.240 9.240 9.020 9.210 86,957 -0.03(-0.32%)
Dec 16, 2010 9.340 9.340 9.141 9.240 49,745 -0.09(-0.96%)
Dec 15, 2010 9.440 9.440 9.100 9.330 44,279 -0.16(-1.69%)
Dec 14, 2010 9.430 9.550 9.130 9.490 36,830 +0.04(+0.42%)
Dec 13, 2010 9.090 9.450 9.070 9.450 58,948 +0.35(+3.85%)
Dec 10, 2010 9.200 9.210 8.800 9.100 54,674 -0.11(-1.19%)
Dec 09, 2010 9.240 9.250 9.130 9.210 81,888 +0.08(+0.88%)
Dec 08, 2010 9.090 9.200 8.960 9.130 67,214 +0.08(+0.88%)
Dec 07, 2010 8.660 9.090 8.550 9.050 29,379 +0.50(+5.85%)
Dec 06, 2010 8.170 8.640 8.170 8.550 18,103 +0.32(+3.89%)
Dec 03, 2010 8.060 8.230 7.980 8.230 54,486 +0.16(+1.98%)
Dec 02, 2010 8.210 8.230 8.040 8.070 41,276 -0.11(-1.34%)
Dec 01, 2010 8.210 8.210 8.040 8.180 39,774 +0.15(+1.87%)
Nov 30, 2010 8.080 8.230 7.860 8.030 39,356 -0.17(-2.07%)
Nov 29, 2010 7.920 8.230 7.750 8.200 27,069 +0.20(+2.50%)
Nov 26, 2010 7.940 8.060 7.810 8.000 9,371 -0.13(-1.60%)
Nov 24, 2010 8.140 8.130 8.130 8.130 48,466 +0.09(+1.12%)
Nov 23, 2010 7.900 8.090 7.810 8.040 62,221 +0.07(+0.88%)
Nov 22, 2010 7.790 7.990 7.630 7.970 42,954 +0.01(+0.13%)
Nov 19, 2010 7.900 8.010 7.808 7.960 58,958 +0.06(+0.76%)
Nov 18, 2010 7.600 8.010 7.600 7.900 40,710 +0.42(+5.61%)
Nov 17, 2010 7.710 7.770 7.310 7.480 122,911 -0.19(-2.48%)
Nov 16, 2010 7.850 7.850 7.620 7.670 31,508 -0.28(-3.52%)
Nov 15, 2010 7.650 8.000 7.560 7.950 24,113 -0.03(-0.38%)
Nov 12, 2010 8.100 8.120 7.870 7.980 54,393 -0.16(-1.97%)
Nov 11, 2010 8.510 8.510 8.120 8.140 22,905 -0.44(-5.13%)
Nov 10, 2010 8.600 8.620 8.330 8.580 116,799 +0.08(+0.94%)
Nov 09, 2010 8.670 8.720 8.440 8.500 26,524 -0.13(-1.51%)
Nov 08, 2010 9.190 9.190 8.600 8.630 56,427 -0.63(-6.80%)
Nov 05, 2010 9.140 9.270 8.850 9.260 36,260 +0.05(+0.54%)
Nov 04, 2010 8.720 9.300 8.650 9.210 65,083 +0.60(+6.97%)
Nov 03, 2010 8.490 8.610 8.430 8.610 14,872 +0.09(+1.06%)
Nov 02, 2010 8.310 8.540 8.310 8.520 39,360 +0.34(+4.16%)
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.