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 )

38.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 28, 2011 8.070 8.210 7.990 8.130 9,870 +0.06(+0.74%)
Feb 25, 2011 7.610 8.140 7.530 8.070 27,142 +0.46(+6.04%)
Feb 24, 2011 7.660 7.720 7.260 7.610 60,367 -0.01(-0.13%)
Feb 23, 2011 8.070 8.070 7.620 7.620 21,631 -0.38(-4.75%)
Feb 22, 2011 8.160 8.230 7.980 8.000 18,897 -0.29(-3.50%)
Feb 18, 2011 8.290 8.329 8.220 8.290 17,664 +0.08(+0.97%)
Feb 17, 2011 8.200 8.220 8.060 8.210 12,275 +0.02(+0.24%)
Feb 16, 2011 8.190 8.270 8.120 8.190 14,406 +0.00(+0.00%)
Feb 15, 2011 8.190 8.220 8.130 8.190 8,401 -0.02(-0.24%)
Feb 14, 2011 8.060 8.260 8.060 8.210 8,621 +0.11(+1.36%)
Feb 11, 2011 7.910 8.310 7.910 8.100 30,420 +0.11(+1.38%)
Feb 10, 2011 7.850 8.050 7.770 7.990 14,141 +0.12(+1.52%)
Feb 09, 2011 7.830 7.890 7.770 7.870 9,054 -0.03(-0.38%)
Feb 08, 2011 7.660 7.900 7.640 7.900 15,130 +0.20(+2.60%)
Feb 07, 2011 7.670 7.760 7.650 7.700 25,519 +0.03(+0.39%)
Feb 04, 2011 8.130 8.130 7.630 7.670 37,498 -0.49(-6.00%)
Feb 03, 2011 8.200 8.280 8.010 8.160 13,639 -0.14(-1.69%)
Feb 02, 2011 8.380 8.400 8.270 8.300 7,071 -0.14(-1.66%)
Feb 01, 2011 7.770 8.450 7.770 8.440 18,883 +0.61(+7.79%)
Jan 31, 2011 7.960 8.030 7.770 7.830 21,373 -0.05(-0.63%)
Jan 28, 2011 8.310 8.370 7.850 7.880 42,185 -0.46(-5.52%)
Jan 27, 2011 8.530 8.530 8.320 8.340 16,260 -0.18(-2.11%)
Jan 26, 2011 8.330 8.540 8.290 8.520 11,569 +0.22(+2.65%)
Jan 25, 2011 8.090 8.350 8.090 8.300 22,766 +0.13(+1.59%)
Jan 24, 2011 8.150 8.250 8.120 8.170 8,057 +0.05(+0.62%)
Jan 21, 2011 8.240 8.280 8.110 8.120 27,308 -0.09(-1.10%)
Jan 20, 2011 8.200 8.280 8.190 8.210 15,097 -0.06(-0.73%)
Jan 19, 2011 8.470 8.470 8.270 8.270 26,744 -0.26(-3.05%)
Jan 18, 2011 8.380 8.550 8.290 8.530 18,424 +0.10(+1.19%)
Jan 14, 2011 8.410 8.460 8.110 8.430 32,268 +0.03(+0.36%)
Jan 13, 2011 8.470 8.490 8.300 8.400 22,319 -0.05(-0.59%)
Jan 12, 2011 8.370 8.610 8.210 8.450 28,690 +0.17(+2.05%)
Jan 11, 2011 8.320 8.400 8.210 8.280 11,718 -0.02(-0.24%)
Jan 10, 2011 8.280 8.370 8.150 8.300 54,321 +0.05(+0.61%)
Jan 07, 2011 8.330 8.350 8.100 8.250 49,072 -0.10(-1.20%)
Jan 06, 2011 8.820 8.910 8.030 8.350 73,681 -0.33(-3.80%)
Jan 05, 2011 8.620 8.770 8.330 8.680 66,320 +0.07(+0.81%)
Jan 04, 2011 8.790 8.790 8.590 8.610 26,614 -0.14(-1.60%)
Jan 03, 2011 8.720 8.810 8.610 8.750 33,036 +0.16(+1.86%)
Dec 31, 2010 8.810 8.810 8.490 8.590 42,999 -0.21(-2.39%)
Dec 30, 2010 8.860 8.870 8.800 8.800 22,010 -0.09(-1.01%)
Dec 29, 2010 8.860 8.910 8.843 8.890 13,019 +0.03(+0.34%)
Dec 28, 2010 9.000 9.000 8.810 8.860 15,646 -0.16(-1.77%)
Dec 27, 2010 8.970 9.110 8.880 9.020 30,957 -0.02(-0.22%)
Dec 23, 2010 9.240 9.240 8.870 9.040 28,050 -0.24(-2.59%)
Dec 22, 2010 9.390 9.390 9.080 9.280 42,529 -0.05(-0.54%)
Dec 21, 2010 9.340 9.370 9.200 9.330 34,818 +0.06(+0.65%)
Dec 20, 2010 9.180 9.330 9.110 9.270 29,618 +0.06(+0.65%)
Dec 17, 2010 9.240 9.240 9.020 9.210 86,957 -0.03(-0.32%)
Dec 16, 2010 9.340 9.340 9.141 9.240 49,745 -0.09(-0.96%)
Dec 15, 2010 9.440 9.440 9.100 9.330 44,279 -0.16(-1.69%)
Dec 14, 2010 9.430 9.550 9.130 9.490 36,830 +0.04(+0.42%)
Dec 13, 2010 9.090 9.450 9.070 9.450 58,948 +0.35(+3.85%)
Dec 10, 2010 9.200 9.210 8.800 9.100 54,674 -0.11(-1.19%)
Dec 09, 2010 9.240 9.250 9.130 9.210 81,888 +0.08(+0.88%)
Dec 08, 2010 9.090 9.200 8.960 9.130 67,214 +0.08(+0.88%)
Dec 07, 2010 8.660 9.090 8.550 9.050 29,379 +0.50(+5.85%)
Dec 06, 2010 8.170 8.640 8.170 8.550 18,103 +0.32(+3.89%)
Dec 03, 2010 8.060 8.230 7.980 8.230 54,486 +0.16(+1.98%)
Dec 02, 2010 8.210 8.230 8.040 8.070 41,276 -0.11(-1.34%)
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.