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 )

37.21 +0.06 (+0.16%)
Streaming Delayed Price Updated: 2:41 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 (%)
May 31, 2007 7.750 8.000 7.450 7.490 115,600 -0.21(-2.73%)
May 30, 2007 7.750 8.000 7.680 7.700 42,500 +0.05(+0.65%)
May 29, 2007 7.500 7.840 7.500 7.650 45,463 +0.25(+3.38%)
May 25, 2007 7.350 7.400 7.260 7.400 418,500 +0.01(+0.14%)
May 24, 2007 7.370 7.460 7.330 7.390 21,400 +0.02(+0.27%)
May 23, 2007 7.450 7.480 7.190 7.370 36,800 -0.13(-1.73%)
May 22, 2007 7.250 7.510 7.250 7.500 23,600 +0.15(+2.04%)
May 21, 2007 7.290 7.380 7.287 7.350 47,200 +0.06(+0.82%)
May 18, 2007 7.220 7.420 7.180 7.290 349,000 -0.03(-0.41%)
May 17, 2007 7.350 7.350 7.240 7.320 14,200 -0.03(-0.41%)
May 16, 2007 7.350 7.450 7.350 7.350 21,800 -0.04(-0.54%)
May 15, 2007 7.510 7.560 7.390 7.390 12,400 -0.11(-1.47%)
May 14, 2007 7.380 7.650 7.350 7.500 161,300 +0.09(+1.21%)
May 11, 2007 7.420 7.570 7.400 7.410 13,400 -0.01(-0.13%)
May 10, 2007 7.470 7.650 7.380 7.420 27,300 -0.15(-1.98%)
May 09, 2007 7.600 7.690 7.570 7.570 19,500 +0.00(+0.00%)
May 08, 2007 7.640 7.780 7.570 7.570 25,300 -0.17(-2.20%)
May 07, 2007 7.740 7.840 7.700 7.740 15,500 +0.00(+0.00%)
May 04, 2007 7.750 7.750 7.707 7.740 5,500 +0.06(+0.78%)
May 03, 2007 7.620 7.730 7.570 7.680 17,500 +0.01(+0.13%)
May 02, 2007 7.530 7.700 7.470 7.670 9,200 +0.11(+1.46%)
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.