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 )

36.45 -0.48 (-1.30%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 4, 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 30, 2005 6.400 6.410 6.290 6.320 14,600 -0.10(-1.56%)
Dec 29, 2005 6.300 6.420 6.250 6.420 13,600 +0.12(+1.90%)
Dec 28, 2005 6.170 6.350 6.120 6.300 20,200 -0.02(-0.32%)
Dec 27, 2005 6.350 6.500 6.200 6.320 37,300 -0.13(-2.02%)
Dec 23, 2005 6.650 6.650 6.430 6.450 11,800 -0.25(-3.73%)
Dec 22, 2005 6.710 6.750 6.670 6.700 6,900 -0.05(-0.74%)
Dec 21, 2005 6.700 6.790 6.680 6.750 6,100 +0.02(+0.30%)
Dec 20, 2005 6.660 6.820 6.660 6.730 6,300 +0.03(+0.45%)
Dec 19, 2005 6.750 6.840 6.600 6.700 17,100 -0.10(-1.47%)
Dec 16, 2005 6.950 6.960 6.780 6.800 17,500 -0.15(-2.16%)
Dec 15, 2005 6.920 6.990 6.910 6.950 23,000 +0.00(+0.00%)
Dec 14, 2005 7.000 7.010 6.910 6.950 19,100 -0.09(-1.28%)
Dec 13, 2005 6.640 7.050 6.640 7.040 76,600 +0.40(+6.02%)
Dec 12, 2005 6.700 6.800 6.640 6.640 76,900 -0.12(-1.78%)
Dec 09, 2005 6.520 6.800 6.520 6.760 32,800 +0.18(+2.74%)
Dec 08, 2005 6.520 6.680 6.520 6.580 24,400 +0.02(+0.30%)
Dec 07, 2005 6.480 6.630 6.480 6.560 11,500 +0.06(+0.92%)
Dec 06, 2005 6.600 6.600 6.430 6.500 65,700 -0.03(-0.46%)
Dec 05, 2005 6.510 6.560 6.480 6.530 18,600 -0.03(-0.46%)
Dec 02, 2005 6.560 6.600 6.490 6.560 38,400 -0.04(-0.61%)
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.