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 )

36.83 +0.35 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2007 8.350 8.470 8.310 8.460 16,000 -0.01(-0.12%)
Jul 30, 2007 8.250 8.500 8.250 8.470 25,300 +0.13(+1.56%)
Jul 27, 2007 8.350 8.400 8.300 8.340 8,000 -0.05(-0.60%)
Jul 26, 2007 8.500 8.520 8.290 8.390 44,500 +0.02(+0.24%)
Jul 25, 2007 8.500 8.520 8.210 8.370 15,900 -0.20(-2.33%)
Jul 24, 2007 8.770 8.770 8.570 8.570 8,900 -0.20(-2.28%)
Jul 23, 2007 8.600 8.920 8.590 8.770 21,200 +0.27(+3.18%)
Jul 20, 2007 8.500 8.720 8.500 8.500 15,300 -0.06(-0.70%)
Jul 19, 2007 8.400 8.720 8.400 8.560 19,400 +0.07(+0.82%)
Jul 18, 2007 8.720 8.790 8.253 8.490 37,500 -0.31(-3.52%)
Jul 17, 2007 8.740 8.890 8.461 8.800 33,300 +0.13(+1.50%)
Jul 16, 2007 8.730 8.790 8.610 8.670 47,700 +0.02(+0.23%)
Jul 13, 2007 8.920 8.920 7.670 8.650 116,700 -0.21(-2.37%)
Jul 12, 2007 8.990 8.990 8.850 8.860 26,200 -0.13(-1.45%)
Jul 11, 2007 8.620 8.990 8.500 8.990 42,300 +0.37(+4.29%)
Jul 10, 2007 8.150 8.620 8.060 8.620 26,000 +0.42(+5.12%)
Jul 09, 2007 8.200 8.260 8.150 8.200 10,500 +0.02(+0.24%)
Jul 06, 2007 8.000 8.280 7.770 8.180 21,700 +0.18(+2.25%)
Jul 05, 2007 7.990 8.050 7.970 8.000 70,300 +0.03(+0.38%)
Jul 03, 2007 7.940 8.000 7.920 7.970 11,300 +0.01(+0.13%)
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.