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 (%)
Nov 28, 2003 1.550 1.590 1.470 1.530 5,500 -0.02(-1.29%)
Nov 26, 2003 1.580 1.590 1.500 1.550 8,200 +0.07(+4.73%)
Nov 25, 2003 1.500 1.590 1.480 1.480 15,800 -0.04(-2.63%)
Nov 24, 2003 1.650 1.650 1.500 1.520 29,500 -0.13(-7.88%)
Nov 21, 2003 1.590 1.680 1.590 1.650 10,300 +0.07(+4.43%)
Nov 20, 2003 1.630 1.640 1.580 1.580 27,900 -0.09(-5.39%)
Nov 19, 2003 1.600 1.700 1.600 1.670 12,300 +0.04(+2.45%)
Nov 18, 2003 1.650 1.660 1.600 1.630 27,000 -0.01(-0.61%)
Nov 17, 2003 1.750 1.770 1.630 1.640 9,900 -0.06(-3.53%)
Nov 14, 2003 1.700 1.700 1.700 1.700 2,200 -0.01(-0.58%)
Nov 13, 2003 1.780 1.800 1.710 1.710 7,800 -0.06(-3.39%)
Nov 12, 2003 1.790 1.810 1.770 1.770 38,500 +0.02(+1.14%)
Nov 11, 2003 1.750 1.780 1.750 1.750 20,600 +0.00(+0.00%)
Nov 10, 2003 1.680 1.750 1.680 1.750 9,000 +0.07(+4.17%)
Nov 07, 2003 1.650 1.760 1.640 1.680 40,800 +0.03(+1.82%)
Nov 06, 2003 1.650 1.650 1.650 1.650 6,900 -0.02(-1.20%)
Nov 05, 2003 1.710 1.750 1.670 1.670 16,500 +0.01(+0.60%)
Nov 04, 2003 1.710 1.710 1.660 1.660 9,200 -0.05(-2.92%)
Nov 03, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Oct 31, 2003 1.660 1.730 1.660 1.710 18,500 +0.04(+2.40%)
Oct 30, 2003 1.660 1.670 1.650 1.670 11,500 +0.07(+4.37%)
Oct 29, 2003 1.690 1.690 1.600 1.600 21,400 -0.09(-5.33%)
Oct 28, 2003 1.650 1.700 1.650 1.690 21,200 +0.04(+2.42%)
Oct 27, 2003 1.640 1.740 1.640 1.650 32,700 +0.01(+0.61%)
Oct 24, 2003 1.700 1.710 1.640 1.640 24,800 -0.04(-2.38%)
Oct 23, 2003 1.680 1.740 1.680 1.680 36,000 +0.08(+5.00%)
Oct 22, 2003 1.700 1.750 1.560 1.600 59,300 -0.08(-4.76%)
Oct 21, 2003 1.800 1.800 1.680 1.680 89,000 +0.00(+0.00%)
Oct 20, 2003 1.570 1.720 1.570 1.680 33,200 +0.17(+11.26%)
Oct 17, 2003 1.460 1.510 1.460 1.510 21,000 +0.01(+0.67%)
Oct 16, 2003 1.500 1.500 1.470 1.500 12,400 +0.02(+1.35%)
Oct 15, 2003 1.520 1.550 1.480 1.480 20,200 +0.01(+0.68%)
Oct 14, 2003 1.520 1.550 1.410 1.470 69,000 -0.04(-2.65%)
Oct 13, 2003 1.520 1.520 1.500 1.510 5,500 -0.01(-0.66%)
Oct 10, 2003 1.540 1.540 1.500 1.520 22,500 +0.07(+4.83%)
Oct 09, 2003 1.420 1.550 1.420 1.450 49,400 +0.03(+2.11%)
Oct 08, 2003 1.360 1.450 1.360 1.420 48,700 +0.06(+4.41%)
Oct 07, 2003 1.400 1.440 1.360 1.360 18,200 -0.07(-4.90%)
Oct 06, 2003 1.350 1.430 1.350 1.430 48,600 +0.10(+7.52%)
Oct 03, 2003 1.300 1.350 1.220 1.330 22,100 +0.08(+6.40%)
Oct 02, 2003 1.230 1.280 1.230 1.250 7,200 +0.05(+4.17%)
Oct 01, 2003 1.280 1.280 1.200 1.200 36,300 -0.08(-6.25%)
Sep 30, 2003 1.330 1.340 1.280 1.280 10,800 -0.05(-3.76%)
Sep 29, 2003 1.290 1.330 1.290 1.330 16,600 +0.02(+1.53%)
Sep 26, 2003 1.390 1.390 1.280 1.310 15,500 -0.04(-2.96%)
Sep 25, 2003 1.350 1.370 1.350 1.350 28,700 +0.05(+3.85%)
Sep 24, 2003 1.320 1.380 1.300 1.300 47,700 +0.09(+7.44%)
Sep 23, 2003 1.210 1.250 1.210 1.210 12,200 +0.01(+0.83%)
Sep 22, 2003 1.270 1.270 1.200 1.200 27,300 -0.07(-5.51%)
Sep 19, 2003 1.300 1.300 1.300 1.270 40,800 -0.01(-0.78%)
Sep 18, 2003 1.390 1.340 1.280 1.280 17,600 -0.11(-7.91%)
Sep 17, 2003 1.230 1.390 1.230 1.390 136,500 +0.19(+15.83%)
Sep 16, 2003 1.200 1.250 1.200 1.200 36,500 -0.01(-0.83%)
Sep 15, 2003 1.230 1.290 1.210 1.210 61,700 -0.04(-3.20%)
Sep 12, 2003 1.250 1.320 1.250 1.250 110,200 +0.00(+0.00%)
Sep 11, 2003 1.330 1.360 1.250 1.250 9,900 -0.08(-6.02%)
Sep 10, 2003 1.340 1.340 1.320 1.330 11,000 +0.03(+2.31%)
Sep 09, 2003 1.270 1.300 1.270 1.300 8,400 -0.01(-0.76%)
Sep 08, 2003 1.330 1.370 1.310 1.310 34,500 -0.04(-2.96%)
Sep 05, 2003 1.400 1.400 1.260 1.350 37,500 -0.04(-2.88%)
Sep 04, 2003 1.370 1.390 1.370 1.390 6,100 +0.00(+0.00%)
Sep 03, 2003 1.360 1.390 1.360 1.390 12,200 -0.01(-0.71%)
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.