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 (%)
Sep 30, 2005 7.130 7.200 7.110 7.140 35,900 +0.00(+0.00%)
Sep 29, 2005 7.140 7.200 7.100 7.140 18,400 +0.00(+0.00%)
Sep 28, 2005 7.140 7.200 7.060 7.140 33,100 +0.00(+0.00%)
Sep 27, 2005 7.010 7.150 7.000 7.140 21,800 +0.09(+1.28%)
Sep 26, 2005 7.250 7.350 6.950 7.050 54,500 -0.20(-2.76%)
Sep 23, 2005 7.250 7.250 6.900 7.250 50,000 +0.08(+1.12%)
Sep 22, 2005 7.080 7.250 7.000 7.170 22,600 +0.09(+1.27%)
Sep 21, 2005 7.140 7.140 7.040 7.080 40,800 -0.06(-0.84%)
Sep 20, 2005 7.050 7.140 7.000 7.140 47,400 +0.12(+1.71%)
Sep 19, 2005 6.790 7.050 6.790 7.020 40,700 -0.02(-0.28%)
Sep 16, 2005 6.850 7.040 6.850 7.040 29,200 +0.12(+1.73%)
Sep 15, 2005 6.850 6.920 6.850 6.920 3,200 +0.04(+0.58%)
Sep 14, 2005 6.890 7.000 6.850 6.880 19,400 +0.00(+0.00%)
Sep 13, 2005 6.920 6.980 6.830 6.880 40,500 -0.16(-2.27%)
Sep 12, 2005 7.000 7.050 6.950 7.040 47,400 +0.02(+0.28%)
Sep 09, 2005 6.990 7.070 6.850 7.020 65,700 +0.02(+0.29%)
Sep 08, 2005 6.970 7.030 6.970 7.000 4,100 -0.05(-0.71%)
Sep 07, 2005 7.000 7.060 6.930 7.050 11,100 +0.01(+0.14%)
Sep 06, 2005 6.950 7.100 6.950 7.040 13,500 +0.03(+0.43%)
Sep 02, 2005 6.900 7.040 6.900 7.010 41,500 +0.10(+1.45%)
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.