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 (%)
Feb 29, 2008 7.700 7.740 7.550 7.720 10,400 +0.02(+0.26%)
Feb 28, 2008 7.750 7.750 7.610 7.700 14,700 -0.07(-0.90%)
Feb 27, 2008 7.700 7.830 7.700 7.770 14,000 +0.00(+0.00%)
Feb 26, 2008 7.600 7.780 7.540 7.770 11,400 +0.24(+3.19%)
Feb 25, 2008 7.640 7.640 7.460 7.530 32,500 -0.21(-2.71%)
Feb 22, 2008 7.790 7.800 7.600 7.740 8,000 +0.03(+0.39%)
Feb 21, 2008 7.810 7.830 7.590 7.710 9,100 -0.10(-1.28%)
Feb 20, 2008 7.400 7.900 7.400 7.810 21,400 +0.48(+6.55%)
Feb 19, 2008 7.500 7.910 7.330 7.330 24,600 -0.17(-2.27%)
Feb 18, 2008 7.610 7.710 7.400 7.500 0 +0.00(+0.00%)
Feb 15, 2008 7.610 7.710 7.400 7.500 24,400 -0.07(-0.92%)
Feb 14, 2008 7.680 7.700 7.200 7.570 33,800 -0.16(-2.07%)
Feb 13, 2008 7.700 7.760 7.650 7.730 17,500 -0.02(-0.26%)
Feb 12, 2008 7.520 7.750 7.520 7.750 32,126 +0.23(+3.06%)
Feb 11, 2008 7.560 7.590 7.370 7.520 15,800 -0.10(-1.31%)
Feb 08, 2008 7.600 7.640 7.590 7.620 6,700 +0.03(+0.40%)
Feb 07, 2008 7.570 7.610 7.570 7.590 9,000 +0.03(+0.40%)
Feb 06, 2008 7.550 7.670 7.550 7.560 24,000 +0.06(+0.80%)
Feb 05, 2008 7.560 7.670 7.470 7.500 11,500 -0.11(-1.45%)
Feb 04, 2008 7.650 7.650 7.560 7.610 29,700 +0.08(+1.06%)
Feb 01, 2008 7.460 7.560 7.460 7.530 14,700 +0.03(+0.40%)
Jan 31, 2008 7.490 7.530 7.370 7.500 23,400 -0.01(-0.13%)
Jan 30, 2008 7.530 7.570 7.510 7.510 17,075 -0.02(-0.27%)
Jan 29, 2008 7.440 7.590 7.440 7.530 30,130 +0.05(+0.67%)
Jan 28, 2008 7.500 7.560 7.416 7.480 33,400 -0.04(-0.53%)
Jan 25, 2008 7.540 7.580 7.500 7.520 25,900 -0.01(-0.13%)
Jan 24, 2008 7.480 7.630 7.480 7.530 40,000 -0.10(-1.31%)
Jan 23, 2008 7.750 7.840 7.610 7.630 33,416 -0.11(-1.42%)
Jan 22, 2008 7.570 7.800 7.400 7.740 26,600 +0.20(+2.65%)
Jan 21, 2008 7.750 7.750 7.500 7.540 0 +0.00(+0.00%)
Jan 18, 2008 7.750 7.750 7.500 7.540 34,200 -0.15(-1.95%)
Jan 17, 2008 7.600 8.000 7.580 7.690 37,567 -0.01(-0.13%)
Jan 16, 2008 7.710 7.820 7.620 7.700 41,500 +0.06(+0.79%)
Jan 15, 2008 7.550 7.710 7.550 7.640 29,000 -0.06(-0.78%)
Jan 14, 2008 7.510 7.850 7.510 7.700 46,448 +0.20(+2.67%)
Jan 11, 2008 7.250 7.620 7.250 7.500 72,100 -0.07(-0.92%)
Jan 10, 2008 7.650 7.650 7.500 7.570 21,100 -0.04(-0.53%)
Jan 09, 2008 7.660 7.700 7.500 7.610 40,200 +0.07(+0.93%)
Jan 08, 2008 7.800 7.840 7.500 7.540 53,294 -0.26(-3.33%)
Jan 07, 2008 7.840 7.910 7.100 7.800 30,900 +0.10(+1.30%)
Jan 04, 2008 7.550 7.700 7.480 7.700 34,617 +0.11(+1.45%)
Jan 03, 2008 7.780 7.790 7.550 7.590 30,683 -0.19(-2.44%)
Jan 02, 2008 7.990 7.990 7.700 7.780 25,400 -0.13(-1.64%)
Jan 01, 2008 7.690 7.940 7.610 7.910 0 +0.00(+0.00%)
Dec 31, 2007 7.690 7.940 7.610 7.910 52,200 -0.04(-0.50%)
Dec 28, 2007 7.660 8.000 7.650 7.950 27,200 +0.31(+4.06%)
Dec 27, 2007 7.540 7.670 7.500 7.640 68,300 +0.01(+0.13%)
Dec 26, 2007 7.590 7.680 7.560 7.630 25,400 +0.08(+1.06%)
Dec 24, 2007 7.510 7.580 7.510 7.550 8,500 +0.05(+0.67%)
Dec 21, 2007 7.500 7.560 7.480 7.500 52,200 -0.06(-0.79%)
Dec 20, 2007 7.600 7.780 7.510 7.560 29,000 -0.11(-1.43%)
Dec 19, 2007 7.610 7.670 7.520 7.670 13,000 +0.16(+2.13%)
Dec 18, 2007 7.630 7.630 7.510 7.510 17,100 -0.09(-1.18%)
Dec 17, 2007 7.610 7.750 7.600 7.600 20,900 -0.15(-1.94%)
Dec 14, 2007 7.520 7.750 7.520 7.750 18,000 +0.24(+3.20%)
Dec 13, 2007 7.590 7.680 7.510 7.510 14,600 +0.00(+0.00%)
Dec 12, 2007 7.530 7.780 7.450 7.510 30,800 +0.06(+0.81%)
Dec 11, 2007 7.600 7.600 7.410 7.450 49,200 -0.16(-2.10%)
Dec 10, 2007 7.630 7.720 7.590 7.610 16,800 +0.05(+0.66%)
Dec 07, 2007 7.630 7.690 7.530 7.560 28,400 +0.09(+1.20%)
Dec 06, 2007 7.570 7.850 7.440 7.470 26,800 -0.02(-0.27%)
Dec 05, 2007 7.150 7.540 7.150 7.490 18,100 +0.39(+5.49%)
Dec 04, 2007 6.950 7.100 6.920 7.100 34,400 +0.18(+2.60%)
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.