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 )

39.11 -0.05 (-0.13%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Oct 31, 2006 5.690 5.700 5.490 5.660 13,500 -0.04(-0.70%)
Oct 30, 2006 5.580 5.710 5.520 5.700 4,100 +0.02(+0.35%)
Oct 27, 2006 5.710 5.710 5.510 5.680 11,800 -0.08(-1.39%)
Oct 26, 2006 5.670 5.800 5.650 5.760 12,000 +0.04(+0.70%)
Oct 25, 2006 5.990 5.990 5.480 5.720 20,100 -0.27(-4.51%)
Oct 24, 2006 5.950 6.040 5.950 5.990 32,000 +0.06(+1.01%)
Oct 23, 2006 5.810 5.940 5.810 5.930 11,700 +0.08(+1.37%)
Oct 20, 2006 5.870 5.890 5.731 5.850 7,300 +0.03(+0.52%)
Oct 19, 2006 5.850 5.850 5.760 5.820 1,800 +0.02(+0.34%)
Oct 18, 2006 5.700 5.900 5.700 5.800 12,200 +0.08(+1.40%)
Oct 17, 2006 5.760 5.760 5.651 5.720 13,600 +0.01(+0.18%)
Oct 16, 2006 5.489 5.720 5.410 5.710 38,500 +0.26(+4.77%)
Oct 13, 2006 5.430 5.500 5.370 5.450 10,000 +0.01(+0.18%)
Oct 12, 2006 5.280 5.450 5.260 5.440 39,600 +0.14(+2.64%)
Oct 11, 2006 5.300 5.300 5.280 5.300 12,800 -0.02(-0.38%)
Oct 10, 2006 5.300 5.420 5.290 5.320 21,900 -0.02(-0.37%)
Oct 09, 2006 5.380 5.400 5.301 5.340 10,000 -0.09(-1.66%)
Oct 06, 2006 5.160 5.430 5.160 5.430 5,400 +0.25(+4.83%)
Oct 05, 2006 5.150 5.250 5.100 5.180 53,100 +0.04(+0.78%)
Oct 04, 2006 5.150 5.250 5.110 5.140 26,200 -0.01(-0.19%)
Oct 03, 2006 5.280 5.300 5.050 5.150 49,400 -0.23(-4.28%)
Oct 02, 2006 5.440 5.530 5.370 5.380 8,200 -0.11(-2.00%)
Sep 29, 2006 5.450 5.570 5.450 5.490 8,500 +0.08(+1.48%)
Sep 28, 2006 5.400 5.550 5.400 5.410 16,700 +0.05(+0.93%)
Sep 27, 2006 4.980 5.500 4.960 5.360 93,400 +0.38(+7.63%)
Sep 26, 2006 5.049 5.100 4.960 4.980 17,400 -0.05(-0.99%)
Sep 25, 2006 5.100 5.150 5.000 5.030 50,800 -0.07(-1.37%)
Sep 22, 2006 5.190 5.210 5.100 5.100 20,600 -0.10(-1.92%)
Sep 21, 2006 5.250 5.250 5.170 5.200 13,000 -0.05(-0.95%)
Sep 20, 2006 5.510 5.510 5.220 5.250 27,500 -0.28(-5.06%)
Sep 19, 2006 5.500 5.700 5.460 5.530 30,100 +0.00(+0.00%)
Sep 18, 2006 5.550 5.640 5.510 5.530 12,800 -0.07(-1.25%)
Sep 15, 2006 5.650 5.700 5.570 5.600 18,400 -0.08(-1.41%)
Sep 14, 2006 5.720 5.730 5.680 5.680 12,600 +0.06(+1.07%)
Sep 13, 2006 5.790 5.800 5.610 5.620 16,600 -0.09(-1.58%)
Sep 12, 2006 5.700 5.770 5.700 5.710 4,000 +0.00(+0.00%)
Sep 11, 2006 5.710 5.730 5.590 5.710 17,400 -0.09(-1.55%)
Sep 08, 2006 5.810 5.900 5.721 5.800 6,700 -0.09(-1.53%)
Sep 07, 2006 5.950 5.950 5.890 5.890 4,100 -0.01(-0.17%)
Sep 06, 2006 5.800 5.950 5.800 5.900 17,400 +0.05(+0.85%)
Sep 05, 2006 5.980 5.990 5.850 5.850 18,300 -0.05(-0.85%)
Sep 01, 2006 5.700 5.902 5.700 5.900 10,500 +0.15(+2.61%)
Aug 31, 2006 5.900 5.950 5.750 5.750 29,100 -0.17(-2.87%)
Aug 30, 2006 5.930 6.000 5.920 5.920 9,800 +0.02(+0.34%)
Aug 29, 2006 5.930 5.930 5.870 5.900 6,700 -0.05(-0.84%)
Aug 28, 2006 5.950 5.950 5.915 5.950 2,200 +0.00(+0.00%)
Aug 25, 2006 5.990 6.000 5.950 5.950 23,700 -0.05(-0.83%)
Aug 24, 2006 6.100 6.150 5.990 6.000 19,800 +0.00(+0.00%)
Aug 23, 2006 5.960 6.070 5.960 6.000 8,000 +0.00(+0.00%)
Aug 22, 2006 6.040 6.060 6.000 6.000 10,700 -0.04(-0.66%)
Aug 21, 2006 6.260 6.260 5.990 6.040 17,500 -0.18(-2.89%)
Aug 18, 2006 5.610 6.240 5.610 6.220 21,900 +0.58(+10.28%)
Aug 17, 2006 5.490 5.920 5.490 5.640 19,200 +0.09(+1.62%)
Aug 16, 2006 5.500 5.590 5.470 5.550 12,800 +0.01(+0.18%)
Aug 15, 2006 5.280 5.580 5.220 5.540 15,100 +0.26(+4.92%)
Aug 14, 2006 5.260 5.330 5.160 5.280 28,400 +0.00(+0.00%)
Aug 11, 2006 5.280 5.400 5.280 5.280 10,800 +0.00(+0.00%)
Aug 10, 2006 5.200 5.310 5.200 5.280 14,800 +0.06(+1.15%)
Aug 09, 2006 5.560 5.670 5.220 5.220 55,300 -0.32(-5.78%)
Aug 08, 2006 5.700 5.700 5.530 5.540 30,400 -0.21(-3.65%)
Aug 07, 2006 5.840 5.840 5.750 5.750 14,300 -0.14(-2.38%)
Aug 04, 2006 5.730 6.080 5.730 5.890 28,100 +0.06(+1.03%)
Aug 03, 2006 5.710 5.920 5.710 5.830 16,300 +0.09(+1.57%)
Aug 02, 2006 5.800 5.990 5.740 5.740 23,500 -0.10(-1.71%)
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.