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 )

37.45 +0.30 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2003 2.650 2.920 2.650 2.800 114,600 +0.18(+6.87%)
Dec 30, 2003 3.000 3.000 2.620 2.620 173,800 -0.33(-11.19%)
Dec 29, 2003 3.150 3.250 3.150 2.950 443,300 +0.15(+5.36%)
Dec 26, 2003 2.750 3.150 2.450 2.800 396,300 +0.25(+9.80%)
Dec 24, 2003 1.810 2.640 1.800 2.550 440,700 +1.03(+67.76%)
Dec 22, 2003 1.600 1.600 1.520 1.520 63,400 -0.10(-6.17%)
Dec 19, 2003 1.660 1.660 1.600 1.620 17,400 -0.04(-2.41%)
Dec 18, 2003 1.640 1.670 1.630 1.660 18,800 -0.04(-2.35%)
Dec 17, 2003 1.690 1.700 1.680 1.700 20,100 +0.02(+1.19%)
Dec 16, 2003 1.690 1.700 1.670 1.680 9,200 -0.03(-1.75%)
Dec 15, 2003 1.730 1.730 1.700 1.710 24,400 -0.02(-1.16%)
Dec 12, 2003 1.730 1.770 1.730 1.730 25,300 +0.00(+0.00%)
Dec 11, 2003 1.720 1.770 1.700 1.730 20,000 -0.02(-1.14%)
Dec 10, 2003 1.730 1.770 1.700 1.750 8,500 +0.02(+1.16%)
Dec 09, 2003 1.730 1.770 1.720 1.730 105,200 +0.00(+0.00%)
Dec 08, 2003 1.740 1.750 1.710 1.730 32,100 +0.10(+6.13%)
Dec 05, 2003 1.750 1.750 1.620 1.630 24,600 -0.04(-2.40%)
Dec 04, 2003 1.590 1.670 1.590 1.670 14,900 +0.11(+7.05%)
Dec 03, 2003 1.580 1.580 1.580 1.560 34,600 +0.01(+0.65%)
Dec 02, 2003 1.570 1.590 1.570 1.550 60,300 +0.02(+1.31%)
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.