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 (%)
May 31, 2007 7.750 8.000 7.450 7.490 115,600 -0.21(-2.73%)
May 30, 2007 7.750 8.000 7.680 7.700 42,500 +0.05(+0.65%)
May 29, 2007 7.500 7.840 7.500 7.650 45,463 +0.25(+3.38%)
May 25, 2007 7.350 7.400 7.260 7.400 418,500 +0.01(+0.14%)
May 24, 2007 7.370 7.460 7.330 7.390 21,400 +0.02(+0.27%)
May 23, 2007 7.450 7.480 7.190 7.370 36,800 -0.13(-1.73%)
May 22, 2007 7.250 7.510 7.250 7.500 23,600 +0.15(+2.04%)
May 21, 2007 7.290 7.380 7.287 7.350 47,200 +0.06(+0.82%)
May 18, 2007 7.220 7.420 7.180 7.290 349,000 -0.03(-0.41%)
May 17, 2007 7.350 7.350 7.240 7.320 14,200 -0.03(-0.41%)
May 16, 2007 7.350 7.450 7.350 7.350 21,800 -0.04(-0.54%)
May 15, 2007 7.510 7.560 7.390 7.390 12,400 -0.11(-1.47%)
May 14, 2007 7.380 7.650 7.350 7.500 161,300 +0.09(+1.21%)
May 11, 2007 7.420 7.570 7.400 7.410 13,400 -0.01(-0.13%)
May 10, 2007 7.470 7.650 7.380 7.420 27,300 -0.15(-1.98%)
May 09, 2007 7.600 7.690 7.570 7.570 19,500 +0.00(+0.00%)
May 08, 2007 7.640 7.780 7.570 7.570 25,300 -0.17(-2.20%)
May 07, 2007 7.740 7.840 7.700 7.740 15,500 +0.00(+0.00%)
May 04, 2007 7.750 7.750 7.707 7.740 5,500 +0.06(+0.78%)
May 03, 2007 7.620 7.730 7.570 7.680 17,500 +0.01(+0.13%)
May 02, 2007 7.530 7.700 7.470 7.670 9,200 +0.11(+1.46%)
May 01, 2007 7.640 7.640 7.200 7.560 26,200 -0.13(-1.69%)
Apr 30, 2007 7.600 7.720 7.100 7.690 61,300 -0.11(-1.41%)
Apr 27, 2007 7.880 7.940 7.780 7.800 19,800 -0.13(-1.64%)
Apr 26, 2007 7.950 7.990 7.890 7.930 25,900 -0.07(-0.88%)
Apr 25, 2007 7.950 8.000 7.900 8.000 12,400 +0.00(+0.00%)
Apr 24, 2007 8.100 8.170 7.990 8.000 41,100 +0.00(+0.00%)
Apr 23, 2007 8.010 8.100 7.960 8.000 93,600 +0.04(+0.50%)
Apr 20, 2007 8.000 8.050 7.908 7.960 14,200 -0.05(-0.62%)
Apr 19, 2007 8.090 8.200 8.000 8.010 48,400 -0.04(-0.50%)
Apr 18, 2007 8.000 8.060 7.960 8.050 33,900 +0.02(+0.25%)
Apr 17, 2007 7.940 8.070 7.860 8.030 39,900 +0.04(+0.50%)
Apr 16, 2007 7.920 8.010 7.650 7.990 96,500 +0.07(+0.89%)
Apr 13, 2007 8.010 8.010 7.710 7.920 15,800 -0.15(-1.86%)
Apr 12, 2007 7.870 8.070 7.750 8.070 99,300 +0.10(+1.25%)
Apr 11, 2007 8.100 8.100 7.690 7.970 61,600 -0.15(-1.85%)
Apr 10, 2007 8.150 8.150 7.850 8.120 15,400 -0.07(-0.85%)
Apr 09, 2007 8.290 8.290 8.000 8.190 14,900 -0.10(-1.21%)
Apr 05, 2007 8.450 8.450 8.161 8.290 11,100 -0.11(-1.31%)
Apr 04, 2007 8.430 8.510 8.390 8.400 27,700 -0.06(-0.71%)
Apr 03, 2007 8.280 8.570 8.280 8.460 11,400 +0.28(+3.42%)
Apr 02, 2007 7.800 8.250 7.510 8.180 62,200 +0.28(+3.54%)
Mar 30, 2007 8.060 8.080 7.880 7.900 12,200 -0.03(-0.38%)
Mar 29, 2007 7.910 8.000 7.900 7.930 10,700 +0.02(+0.25%)
Mar 28, 2007 7.950 8.000 7.877 7.910 8,400 -0.10(-1.25%)
Mar 27, 2007 8.200 8.200 7.800 8.010 17,900 -0.19(-2.32%)
Mar 26, 2007 8.400 8.460 8.200 8.200 23,700 -0.20(-2.38%)
Mar 23, 2007 8.690 8.720 8.400 8.400 35,600 -0.35(-4.00%)
Mar 22, 2007 8.680 8.780 8.680 8.750 10,700 +0.15(+1.74%)
Mar 21, 2007 8.480 8.640 8.400 8.600 17,600 +0.11(+1.30%)
Mar 20, 2007 8.500 8.550 8.450 8.490 11,900 +0.00(+0.00%)
Mar 19, 2007 8.489 8.660 8.390 8.490 22,100 +0.15(+1.80%)
Mar 16, 2007 8.260 8.360 7.990 8.340 24,200 +0.00(+0.00%)
Mar 15, 2007 8.550 8.650 8.260 8.340 26,600 -0.15(-1.77%)
Mar 14, 2007 8.850 8.990 8.490 8.490 55,200 +0.00(+0.00%)
Mar 13, 2007 8.820 8.970 8.480 8.490 59,100 -0.33(-3.74%)
Mar 12, 2007 8.850 9.005 8.500 8.820 61,200 +0.34(+4.06%)
Mar 09, 2007 8.400 8.530 8.366 8.476 11,500 +0.00(+0.01%)
Mar 08, 2007 8.300 8.520 8.300 8.474 37,100 +0.27(+3.35%)
Mar 07, 2007 7.950 8.400 7.930 8.200 143,700 +0.30(+3.78%)
Mar 06, 2007 7.750 7.950 7.660 7.901 11,500 +0.25(+3.28%)
Mar 05, 2007 7.450 7.650 7.365 7.650 15,000 +0.16(+2.14%)
Mar 02, 2007 7.500 7.500 7.350 7.490 14,600 -0.17(-2.22%)
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.