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 (%)
Feb 26, 2010 5.880 5.900 5.830 5.850 25,773 -0.05(-0.85%)
Feb 25, 2010 5.790 5.900 5.760 5.900 18,949 +0.04(+0.68%)
Feb 24, 2010 5.850 5.940 5.780 5.860 24,896 +0.04(+0.69%)
Feb 23, 2010 5.760 5.880 5.730 5.820 33,167 +0.07(+1.22%)
Feb 22, 2010 5.990 5.990 5.720 5.750 32,051 -0.21(-3.52%)
Feb 19, 2010 6.090 6.130 5.910 5.960 32,043 -0.13(-2.13%)
Feb 18, 2010 6.010 6.090 5.960 6.090 12,843 +0.06(+1.00%)
Feb 17, 2010 5.950 6.030 5.850 6.030 23,980 +0.10(+1.69%)
Feb 16, 2010 6.110 6.110 5.750 5.930 17,896 -0.18(-2.95%)
Feb 12, 2010 5.670 6.110 6.110 6.110 24,100 +0.41(+7.19%)
Feb 11, 2010 5.310 5.710 5.280 5.700 29,307 +0.36(+6.74%)
Feb 10, 2010 5.350 5.380 5.279 5.340 12,461 -0.05(-0.93%)
Feb 09, 2010 5.620 5.620 5.370 5.390 23,169 -0.16(-2.88%)
Feb 08, 2010 5.620 5.650 5.450 5.550 44,386 -0.09(-1.60%)
Feb 05, 2010 5.370 5.700 5.310 5.640 48,569 +0.28(+5.22%)
Feb 04, 2010 5.510 5.650 5.060 5.360 41,597 -0.19(-3.42%)
Feb 03, 2010 5.740 5.770 5.260 5.550 53,899 -0.22(-3.81%)
Feb 02, 2010 6.160 6.160 5.660 5.770 59,938 -0.37(-6.03%)
Feb 01, 2010 5.240 6.230 5.240 6.140 94,645 +0.90(+17.18%)
Jan 29, 2010 5.300 5.300 5.210 5.240 46,184 -0.04(-0.76%)
Jan 28, 2010 5.330 5.380 5.250 5.280 20,992 -0.06(-1.12%)
Jan 27, 2010 5.270 5.440 5.270 5.340 14,245 +0.03(+0.56%)
Jan 26, 2010 5.420 5.480 5.290 5.310 23,300 -0.14(-2.57%)
Jan 25, 2010 5.450 5.490 5.410 5.450 35,904 +0.01(+0.18%)
Jan 22, 2010 5.550 5.620 5.420 5.440 33,602 -0.10(-1.81%)
Jan 21, 2010 5.660 5.750 5.530 5.540 69,328 -0.13(-2.29%)
Jan 20, 2010 5.850 5.870 5.650 5.670 33,022 -0.22(-3.74%)
Jan 19, 2010 5.930 6.050 5.840 5.890 29,842 -0.02(-0.34%)
Jan 15, 2010 6.200 5.910 5.910 5.910 56,500 -0.24(-3.90%)
Jan 14, 2010 6.110 6.220 6.090 6.150 39,031 +0.01(+0.16%)
Jan 13, 2010 6.220 6.230 6.140 6.140 58,359 -0.08(-1.29%)
Jan 12, 2010 6.250 6.270 6.160 6.220 16,588 -0.04(-0.64%)
Jan 11, 2010 6.200 6.320 6.110 6.260 44,911 -0.02(-0.32%)
Jan 08, 2010 6.390 6.390 6.250 6.280 55,256 -0.07(-1.10%)
Jan 07, 2010 6.260 6.380 6.130 6.350 102,126 +0.25(+4.10%)
Jan 06, 2010 6.160 6.190 6.011 6.100 118,238 -0.10(-1.61%)
Jan 05, 2010 6.220 6.260 6.000 6.200 72,745 -0.03(-0.48%)
Jan 04, 2010 6.240 6.300 6.200 6.230 51,455 -0.07(-1.11%)
Dec 31, 2009 6.010 6.300 6.300 6.300 52,000 +0.28(+4.65%)
Dec 30, 2009 5.970 6.020 5.840 6.020 26,805 +0.05(+0.84%)
Dec 29, 2009 6.100 6.100 5.910 5.970 42,037 -0.11(-1.81%)
Dec 28, 2009 5.840 6.100 5.730 6.080 68,444 +0.23(+3.93%)
Dec 24, 2009 5.660 5.890 5.600 5.850 20,438 +0.22(+3.91%)
Dec 23, 2009 5.600 5.800 5.490 5.630 76,920 -0.12(-2.09%)
Dec 22, 2009 5.740 5.870 5.660 5.750 54,486 +0.00(+0.00%)
Dec 21, 2009 5.920 6.030 5.690 5.750 34,416 -0.30(-4.96%)
Dec 18, 2009 5.600 6.050 5.300 6.050 121,578 +0.50(+9.01%)
Dec 17, 2009 5.740 5.860 5.480 5.550 36,134 -0.21(-3.65%)
Dec 16, 2009 5.710 5.910 5.710 5.760 34,616 +0.08(+1.41%)
Dec 15, 2009 5.740 6.040 5.680 5.680 38,089 -0.05(-0.87%)
Dec 14, 2009 5.830 5.880 5.630 5.730 25,045 -0.09(-1.55%)
Dec 11, 2009 5.800 6.100 5.700 5.820 23,494 +0.05(+0.87%)
Dec 10, 2009 5.860 6.100 5.670 5.770 29,760 -0.10(-1.70%)
Dec 09, 2009 5.970 6.000 5.800 5.870 11,802 -0.10(-1.68%)
Dec 08, 2009 6.200 6.200 5.930 5.970 43,789 -0.26(-4.17%)
Dec 07, 2009 6.090 6.240 6.000 6.230 27,140 +0.13(+2.13%)
Dec 04, 2009 5.690 6.120 5.690 6.100 38,092 +0.34(+5.90%)
Dec 03, 2009 5.750 5.790 5.585 5.760 80,646 +0.03(+0.52%)
Dec 02, 2009 5.420 5.740 5.400 5.730 49,085 +0.30(+5.52%)
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.