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: 7:00 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 (%)
Aug 31, 2010 6.170 6.320 6.100 6.170 404 -0.18(-2.83%)
Aug 30, 2010 6.530 6.690 6.280 6.350 27,413 -0.23(-3.50%)
Aug 27, 2010 6.580 6.930 6.300 6.580 103,660 +0.28(+4.44%)
Aug 26, 2010 6.020 6.420 6.020 6.300 289 +0.28(+4.65%)
Aug 25, 2010 5.710 6.030 5.600 6.020 286 +0.29(+5.06%)
Aug 24, 2010 5.720 5.840 5.660 5.730 1,164 -0.07(-1.21%)
Aug 23, 2010 6.020 6.100 5.780 5.800 32,820 -0.16(-2.68%)
Aug 20, 2010 5.980 6.010 5.710 5.960 45,660 -0.06(-1.00%)
Aug 19, 2010 6.350 6.470 5.920 6.020 433 -0.33(-5.20%)
Aug 18, 2010 6.010 6.430 6.010 6.350 4,455 +0.32(+5.31%)
Aug 17, 2010 5.840 6.120 5.800 6.030 691 +0.26(+4.51%)
Aug 16, 2010 5.470 5.820 5.350 5.770 40,276 +0.26(+4.72%)
Aug 13, 2010 5.510 5.820 5.510 5.510 47,876 -0.34(-5.81%)
Aug 12, 2010 5.850 6.070 5.850 5.850 25,549 -0.07(-1.18%)
Aug 11, 2010 6.140 6.280 5.900 5.920 1,254 -0.35(-5.58%)
Aug 10, 2010 6.160 6.350 5.920 6.270 535 +0.03(+0.48%)
Aug 09, 2010 6.150 6.250 6.020 6.240 17,729 +0.15(+2.46%)
Aug 06, 2010 6.090 6.260 5.960 6.090 49,291 -0.09(-1.46%)
Aug 05, 2010 6.450 6.430 6.180 6.180 18,768 -0.27(-4.19%)
Aug 04, 2010 6.440 6.580 6.300 6.450 30,667 +0.02(+0.31%)
Aug 03, 2010 6.310 6.520 6.120 6.430 43,784 +0.11(+1.74%)
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.