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 (%)
Jan 31, 2012 9.340 9.430 8.580 8.800 39,250 -0.48(-5.17%)
Jan 30, 2012 9.310 9.310 9.182 9.280 13,414 -0.11(-1.17%)
Jan 27, 2012 9.230 9.400 9.030 9.390 17,765 +0.09(+0.97%)
Jan 26, 2012 9.450 9.450 9.270 9.300 23,409 -0.15(-1.59%)
Jan 25, 2012 9.060 9.450 9.000 9.450 24,409 +0.34(+3.73%)
Jan 24, 2012 8.580 9.200 8.532 9.110 19,922 +0.48(+5.56%)
Jan 23, 2012 8.640 8.700 8.410 8.630 9,545 -0.04(-0.46%)
Jan 20, 2012 8.330 8.750 8.320 8.670 20,449 +0.33(+3.96%)
Jan 19, 2012 8.250 8.380 8.230 8.340 14,771 +0.09(+1.09%)
Jan 18, 2012 8.240 8.260 8.170 8.250 25,391 +0.01(+0.12%)
Jan 17, 2012 8.250 8.270 8.170 8.240 21,389 +0.06(+0.73%)
Jan 13, 2012 8.180 8.250 8.110 8.180 16,209 -0.07(-0.85%)
Jan 12, 2012 8.230 8.260 8.180 8.250 70,778 +0.02(+0.24%)
Jan 11, 2012 8.070 8.250 8.050 8.230 24,109 +0.07(+0.86%)
Jan 10, 2012 8.340 8.340 8.020 8.160 31,221 -0.08(-0.97%)
Jan 09, 2012 8.680 8.680 8.140 8.240 45,202 -0.48(-5.50%)
Jan 06, 2012 8.850 8.940 8.720 8.720 43,477 -0.08(-0.91%)
Jan 05, 2012 8.590 8.854 8.520 8.800 24,764 +0.11(+1.27%)
Jan 04, 2012 8.650 8.820 8.600 8.690 12,839 +0.22(+2.60%)
Dec 30, 2011 8.480 8.750 8.370 8.470 45,776 -0.01(-0.12%)
Dec 29, 2011 8.610 8.620 8.420 8.480 18,756 -0.06(-0.70%)
Dec 28, 2011 8.810 8.830 8.520 8.540 10,269 -0.35(-3.94%)
Dec 27, 2011 9.080 9.080 8.750 8.890 10,750 -0.20(-2.20%)
Dec 23, 2011 9.210 9.210 9.050 9.090 6,708 +0.09(+1.00%)
Dec 21, 2011 9.460 9.460 8.880 9.000 27,345 -0.50(-5.26%)
Dec 20, 2011 9.590 9.600 9.360 9.500 29,479 +0.22(+2.37%)
Dec 19, 2011 9.860 9.940 9.210 9.280 24,775 -0.47(-4.82%)
Dec 16, 2011 9.580 9.750 9.430 9.750 51,688 +0.29(+3.07%)
Dec 15, 2011 9.370 9.570 9.280 9.460 26,729 +0.29(+3.16%)
Dec 14, 2011 8.410 9.200 8.360 9.170 40,673 +0.62(+7.25%)
Dec 13, 2011 8.920 8.980 8.480 8.550 20,544 -0.26(-2.95%)
Dec 12, 2011 9.200 9.260 8.630 8.810 44,517 -0.59(-6.28%)
Dec 09, 2011 9.280 9.610 9.110 9.400 71,206 +0.24(+2.62%)
Dec 08, 2011 9.690 9.690 9.130 9.160 21,435 -0.69(-7.01%)
Dec 07, 2011 9.700 9.920 9.630 9.850 18,362 +0.06(+0.61%)
Dec 06, 2011 9.830 9.890 9.680 9.790 27,543 -0.03(-0.31%)
Dec 05, 2011 9.580 9.860 9.440 9.820 26,604 +0.42(+4.47%)
Dec 02, 2011 9.510 9.510 9.310 9.400 10,606 +0.13(+1.40%)
Dec 01, 2011 9.250 9.490 9.110 9.270 27,203 -0.10(-1.07%)
Nov 30, 2011 8.700 9.370 8.670 9.370 55,866 +1.17(+14.27%)
Nov 29, 2011 8.440 8.440 8.180 8.200 12,045 -0.27(-3.19%)
Nov 28, 2011 8.600 8.850 8.220 8.470 32,782 +0.30(+3.67%)
Nov 25, 2011 8.370 8.370 8.160 8.170 14,777 -0.28(-3.31%)
Nov 23, 2011 9.090 9.090 8.440 8.450 27,176 -0.75(-8.15%)
Nov 22, 2011 9.440 9.440 9.200 9.200 9,575 -0.22(-2.34%)
Nov 21, 2011 9.280 9.550 9.190 9.420 23,985 +0.00(+0.00%)
Nov 18, 2011 9.290 9.440 9.290 9.420 19,888 +0.20(+2.17%)
Nov 17, 2011 8.820 9.420 8.800 9.220 28,775 +0.39(+4.42%)
Nov 16, 2011 8.890 9.140 8.820 8.830 28,178 -0.26(-2.86%)
Nov 15, 2011 8.440 9.260 8.410 9.090 36,556 +0.69(+8.21%)
Nov 14, 2011 9.060 9.060 8.280 8.400 36,633 -0.76(-8.30%)
Nov 11, 2011 8.810 9.200 8.780 9.160 17,875 +0.47(+5.41%)
Nov 10, 2011 9.070 9.070 8.620 8.690 13,039 -0.17(-1.92%)
Nov 09, 2011 8.940 9.170 8.860 8.860 44,389 -0.43(-4.63%)
Nov 08, 2011 9.130 9.400 8.990 9.290 21,534 +0.26(+2.88%)
Nov 07, 2011 9.230 9.290 8.930 9.030 24,786 -0.29(-3.11%)
Nov 04, 2011 9.520 9.520 9.310 9.320 11,911 -0.40(-4.12%)
Nov 03, 2011 9.670 9.730 9.320 9.720 38,556 +0.21(+2.21%)
Nov 02, 2011 9.260 9.530 9.150 9.510 16,929 +0.53(+5.90%)
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.