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 (%)
Sep 30, 2010 7.850 7.950 7.790 7.950 434 +0.11(+1.40%)
Sep 29, 2010 7.820 7.840 7.770 7.840 15,204 -0.03(-0.38%)
Sep 28, 2010 7.780 7.870 7.650 7.870 122 +0.13(+1.68%)
Sep 27, 2010 7.820 7.820 7.670 7.740 6,731 -0.06(-0.77%)
Sep 24, 2010 7.610 7.820 7.520 7.800 36,800 +0.28(+3.72%)
Sep 23, 2010 7.520 7.650 7.520 7.520 14,237 -0.13(-1.70%)
Sep 22, 2010 7.820 7.820 7.500 7.650 22,964 -0.17(-2.17%)
Sep 21, 2010 7.900 7.950 7.620 7.820 29,692 -0.11(-1.39%)
Sep 20, 2010 7.600 7.940 7.430 7.930 41,508 +0.36(+4.76%)
Sep 17, 2010 7.570 7.790 7.550 7.570 38,335 +0.12(+1.61%)
Sep 15, 2010 6.770 7.810 6.740 7.450 66,144 +0.67(+9.88%)
Sep 14, 2010 7.000 7.000 6.760 6.780 26,974 -0.22(-3.14%)
Sep 13, 2010 6.810 7.080 6.780 7.000 42,101 +0.22(+3.24%)
Sep 10, 2010 6.810 6.850 6.700 6.780 17,482 -0.03(-0.44%)
Sep 09, 2010 6.760 6.830 6.610 6.810 22,269 +0.12(+1.79%)
Sep 08, 2010 6.430 6.740 6.380 6.690 26,607 +0.32(+5.02%)
Sep 07, 2010 6.380 6.440 6.250 6.370 413 -0.01(-0.16%)
Sep 03, 2010 6.280 6.400 6.180 6.380 17,649 +0.16(+2.57%)
Sep 02, 2010 6.400 6.460 6.060 6.220 205 -0.25(-3.86%)
Sep 01, 2010 6.210 6.480 6.170 6.470 25,607 +0.30(+4.86%)
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%)
Aug 02, 2010 6.340 6.350 6.140 6.320 59,093 +0.09(+1.44%)
Jul 30, 2010 6.230 6.290 6.140 6.230 53,223 -0.10(-1.58%)
Jul 29, 2010 6.260 6.350 6.010 6.330 45,917 +0.17(+2.76%)
Jul 28, 2010 6.160 6.340 6.110 6.160 465 -0.08(-1.28%)
Jul 27, 2010 6.340 6.380 6.210 6.240 34,658 +0.01(+0.16%)
Jul 26, 2010 6.270 6.270 6.120 6.230 45,285 -0.04(-0.64%)
Jul 23, 2010 6.050 6.300 6.010 6.270 23,100 +0.18(+2.96%)
Jul 22, 2010 6.000 6.090 5.820 6.090 46,828 +0.09(+1.50%)
Jul 21, 2010 6.180 6.250 5.990 6.000 50,674 -0.12(-1.96%)
Jul 20, 2010 5.860 6.140 5.860 6.120 32,751 +0.17(+2.86%)
Jul 19, 2010 6.040 6.040 5.830 5.950 37,840 -0.05(-0.83%)
Jul 16, 2010 6.000 6.350 5.990 6.000 46,176 -0.39(-6.10%)
Jul 15, 2010 6.460 6.600 6.320 6.390 43,449 -0.04(-0.62%)
Jul 14, 2010 6.460 6.700 6.400 6.430 29,736 -0.07(-1.08%)
Jul 13, 2010 6.500 6.510 6.100 6.500 1,136 +0.36(+5.86%)
Jul 12, 2010 6.080 6.300 6.080 6.140 27,300 +0.06(+0.99%)
Jul 09, 2010 6.080 6.080 5.860 6.080 24,334 +0.20(+3.40%)
Jul 08, 2010 5.880 6.100 5.750 5.880 48,785 +0.04(+0.68%)
Jul 07, 2010 6.080 6.160 5.790 5.840 67,056 -0.23(-3.79%)
Jul 06, 2010 6.070 6.650 6.060 6.070 581 -0.39(-6.04%)
Jul 02, 2010 6.460 6.700 6.460 6.460 68,796 -0.16(-2.42%)
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.