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: 4:10 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 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%)
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.