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: 4:10 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, 2009 5.770 6.000 5.709 5.850 25,734 +0.06(+1.04%)
Sep 29, 2009 5.900 6.000 5.640 5.790 61,955 -0.10(-1.65%)
Sep 28, 2009 5.700 6.000 5.700 5.887 57,584 +0.03(+0.46%)
Sep 25, 2009 5.760 5.860 5.680 5.860 33,650 +0.07(+1.21%)
Sep 24, 2009 5.700 5.830 5.649 5.790 44,138 +0.09(+1.58%)
Sep 23, 2009 5.750 5.830 5.660 5.700 29,191 +0.00(+0.00%)
Sep 22, 2009 5.700 5.860 5.600 5.700 34,791 +0.03(+0.53%)
Sep 21, 2009 6.000 6.030 5.600 5.670 46,569 -0.37(-6.13%)
Sep 18, 2009 5.890 6.040 5.570 6.040 87,717 +0.14(+2.39%)
Sep 17, 2009 5.900 5.900 5.780 5.899 24,140 +0.01(+0.15%)
Sep 16, 2009 5.890 5.901 5.470 5.890 6,604 -0.01(-0.17%)
Sep 15, 2009 5.910 6.060 5.840 5.900 12,776 +0.00(+0.00%)
Sep 14, 2009 5.620 5.900 5.580 5.900 37,725 +0.28(+4.98%)
Sep 11, 2009 5.500 5.730 5.500 5.620 12,366 +0.12(+2.18%)
Sep 10, 2009 5.500 5.580 5.400 5.500 26,907 +0.01(+0.18%)
Sep 09, 2009 5.460 5.520 5.400 5.490 15,673 +0.02(+0.37%)
Sep 08, 2009 5.430 5.530 5.410 5.470 23,567 +0.04(+0.74%)
Sep 04, 2009 5.490 5.590 5.400 5.430 11,469 -0.08(-1.45%)
Sep 03, 2009 5.510 5.510 5.450 5.510 7,570 +0.03(+0.55%)
Sep 02, 2009 5.540 5.650 5.450 5.480 15,204 -0.04(-0.72%)
Sep 01, 2009 5.530 5.610 5.460 5.520 38,553 -0.02(-0.36%)
Aug 31, 2009 5.890 5.890 5.540 5.540 31,607 -0.35(-5.94%)
Aug 28, 2009 5.900 5.930 5.810 5.890 16,283 -0.01(-0.17%)
Aug 27, 2009 5.910 5.910 5.720 5.900 22,688 -0.01(-0.17%)
Aug 26, 2009 5.800 5.950 5.800 5.910 18,590 +0.11(+1.90%)
Aug 25, 2009 5.940 6.080 5.770 5.800 11,100 -0.14(-2.36%)
Aug 24, 2009 5.770 5.980 5.770 5.940 11,600 +0.17(+2.95%)
Aug 21, 2009 5.670 5.770 5.580 5.770 39,273 +0.23(+4.15%)
Aug 20, 2009 5.670 5.720 5.480 5.540 15,363 -0.12(-2.12%)
Aug 19, 2009 5.550 5.660 5.450 5.660 18,035 +0.10(+1.80%)
Aug 18, 2009 5.630 5.740 5.470 5.560 35,594 -0.05(-0.89%)
Aug 17, 2009 5.540 5.700 5.300 5.610 14,015 +0.05(+0.90%)
Aug 14, 2009 5.690 5.790 5.560 5.560 22,077 -0.13(-2.28%)
Aug 13, 2009 5.700 5.730 5.670 5.690 7,215 -0.01(-0.18%)
Aug 12, 2009 5.640 5.740 5.640 5.700 15,699 +0.07(+1.24%)
Aug 11, 2009 5.740 5.790 5.630 5.630 9,687 -0.11(-1.92%)
Aug 10, 2009 5.740 5.770 5.640 5.740 24,122 -0.02(-0.35%)
Aug 07, 2009 5.750 5.770 5.650 5.760 36,777 +0.00(+0.00%)
Aug 06, 2009 6.000 6.000 5.660 5.760 18,085 -0.24(-4.00%)
Aug 05, 2009 6.100 6.100 5.980 6.000 19,421 -0.12(-1.96%)
Aug 04, 2009 6.260 6.260 6.000 6.120 14,572 -0.14(-2.24%)
Aug 03, 2009 6.540 6.540 6.190 6.260 13,288 -0.23(-3.54%)
Jul 31, 2009 6.530 6.560 6.420 6.490 38,287 -0.04(-0.61%)
Jul 30, 2009 6.350 6.640 6.290 6.530 175,574 +0.23(+3.65%)
Jul 29, 2009 6.630 6.640 6.270 6.300 23,857 -0.33(-4.98%)
Jul 28, 2009 6.590 6.740 6.510 6.630 27,951 +0.04(+0.61%)
Jul 27, 2009 6.470 6.670 6.400 6.590 15,723 +0.10(+1.54%)
Jul 24, 2009 6.530 6.550 6.360 6.490 15,900 -0.06(-0.92%)
Jul 23, 2009 6.340 6.570 6.270 6.550 39,396 +0.19(+2.99%)
Jul 22, 2009 6.280 6.360 6.210 6.360 24,838 +0.04(+0.63%)
Jul 21, 2009 6.230 6.330 6.150 6.320 47,306 +0.11(+1.77%)
Jul 20, 2009 6.300 6.340 6.140 6.210 27,700 -0.08(-1.27%)
Jul 17, 2009 6.050 6.340 5.950 6.290 40,700 +0.24(+3.97%)
Jul 16, 2009 6.090 6.090 5.930 6.050 22,900 -0.03(-0.49%)
Jul 15, 2009 5.730 6.100 5.610 6.080 26,800 +0.35(+6.11%)
Jul 14, 2009 5.920 5.920 5.620 5.730 26,600 -0.19(-3.21%)
Jul 13, 2009 5.850 5.945 5.850 5.920 54,139 -0.14(-2.31%)
Jul 10, 2009 6.150 6.150 5.700 6.060 91,811 -0.62(-9.28%)
Jul 09, 2009 6.740 6.940 6.460 6.680 41,589 +0.06(+0.91%)
Jul 08, 2009 6.250 6.980 6.130 6.620 51,499 +0.37(+5.92%)
Jul 07, 2009 6.070 6.420 6.060 6.250 20,599 +0.18(+2.97%)
Jul 06, 2009 5.980 6.510 5.950 6.070 44,138 +0.12(+2.02%)
Jul 02, 2009 6.670 6.670 5.950 5.950 33,248 -0.74(-11.06%)
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.