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 )

39.01 +0.55 (+1.42%)
Streaming Delayed Price Updated: 2:49 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 (%)
Nov 30, 2010 8.080 8.230 7.860 8.030 39,356 -0.17(-2.07%)
Nov 29, 2010 7.920 8.230 7.750 8.200 27,069 +0.20(+2.50%)
Nov 26, 2010 7.940 8.060 7.810 8.000 9,371 -0.13(-1.60%)
Nov 24, 2010 8.140 8.130 8.130 8.130 48,466 +0.09(+1.12%)
Nov 23, 2010 7.900 8.090 7.810 8.040 62,221 +0.07(+0.88%)
Nov 22, 2010 7.790 7.990 7.630 7.970 42,954 +0.01(+0.13%)
Nov 19, 2010 7.900 8.010 7.808 7.960 58,958 +0.06(+0.76%)
Nov 18, 2010 7.600 8.010 7.600 7.900 40,710 +0.42(+5.61%)
Nov 17, 2010 7.710 7.770 7.310 7.480 122,911 -0.19(-2.48%)
Nov 16, 2010 7.850 7.850 7.620 7.670 31,508 -0.28(-3.52%)
Nov 15, 2010 7.650 8.000 7.560 7.950 24,113 -0.03(-0.38%)
Nov 12, 2010 8.100 8.120 7.870 7.980 54,393 -0.16(-1.97%)
Nov 11, 2010 8.510 8.510 8.120 8.140 22,905 -0.44(-5.13%)
Nov 10, 2010 8.600 8.620 8.330 8.580 116,799 +0.08(+0.94%)
Nov 09, 2010 8.670 8.720 8.440 8.500 26,524 -0.13(-1.51%)
Nov 08, 2010 9.190 9.190 8.600 8.630 56,427 -0.63(-6.80%)
Nov 05, 2010 9.140 9.270 8.850 9.260 36,260 +0.05(+0.54%)
Nov 04, 2010 8.720 9.300 8.650 9.210 65,083 +0.60(+6.97%)
Nov 03, 2010 8.490 8.610 8.430 8.610 14,872 +0.09(+1.06%)
Nov 02, 2010 8.310 8.540 8.310 8.520 39,360 +0.34(+4.16%)
Nov 01, 2010 8.410 8.410 8.180 8.180 15,201 -0.20(-2.39%)
Oct 29, 2010 8.300 8.440 8.300 8.380 12,094 +0.02(+0.24%)
Oct 28, 2010 8.280 8.390 8.230 8.360 6,491 +0.18(+2.20%)
Oct 27, 2010 8.230 8.320 8.070 8.180 12,098 -0.28(-3.31%)
Oct 25, 2010 8.500 8.510 8.420 8.460 19,735 -0.01(-0.12%)
Oct 22, 2010 8.430 8.470 8.400 8.470 7,581 +0.05(+0.59%)
Oct 21, 2010 8.410 8.440 8.280 8.420 17,018 +0.08(+0.96%)
Oct 20, 2010 8.300 8.390 8.220 8.340 13,270 +0.11(+1.34%)
Oct 19, 2010 8.130 8.380 8.120 8.230 24,260 -0.05(-0.60%)
Oct 18, 2010 8.050 8.300 7.863 8.280 30,233 +0.18(+2.22%)
Oct 15, 2010 8.100 8.140 7.940 8.100 37,205 +0.05(+0.62%)
Oct 14, 2010 7.900 8.080 7.860 8.050 25,012 +0.15(+1.90%)
Oct 13, 2010 7.960 7.970 7.860 7.900 30,972 -0.04(-0.50%)
Oct 12, 2010 7.880 7.960 7.840 7.940 8,765 +0.00(+0.00%)
Oct 11, 2010 7.900 7.950 7.850 7.940 14,200 +0.02(+0.25%)
Oct 08, 2010 7.920 7.960 7.560 7.920 19,362 +0.19(+2.46%)
Oct 07, 2010 7.990 7.990 7.730 7.730 260 -0.23(-2.89%)
Oct 06, 2010 7.820 7.990 7.800 7.960 21,240 +0.11(+1.40%)
Oct 05, 2010 7.690 7.930 7.600 7.850 44,332 +0.27(+3.56%)
Oct 04, 2010 7.900 7.950 7.580 7.580 27,310 -0.37(-4.65%)
Oct 01, 2010 7.950 8.000 7.850 7.950 26,439 +0.00(+0.00%)
Sep 30, 2010 7.850 7.950 7.790 7.950 434 +0.11(+1.40%)
Sep 29, 2010 7.820 7.840 7.770 7.840 15,204 -0.03(-0.38%)
Sep 28, 2010 7.780 7.870 7.650 7.870 122 +0.13(+1.68%)
Sep 27, 2010 7.820 7.820 7.670 7.740 6,731 -0.06(-0.77%)
Sep 24, 2010 7.610 7.820 7.520 7.800 36,800 +0.28(+3.72%)
Sep 23, 2010 7.520 7.650 7.520 7.520 14,237 -0.13(-1.70%)
Sep 22, 2010 7.820 7.820 7.500 7.650 22,964 -0.17(-2.17%)
Sep 21, 2010 7.900 7.950 7.620 7.820 29,692 -0.11(-1.39%)
Sep 20, 2010 7.600 7.940 7.430 7.930 41,508 +0.36(+4.76%)
Sep 17, 2010 7.570 7.790 7.550 7.570 38,335 +0.12(+1.61%)
Sep 15, 2010 6.770 7.810 6.740 7.450 66,144 +0.67(+9.88%)
Sep 14, 2010 7.000 7.000 6.760 6.780 26,974 -0.22(-3.14%)
Sep 13, 2010 6.810 7.080 6.780 7.000 42,101 +0.22(+3.24%)
Sep 10, 2010 6.810 6.850 6.700 6.780 17,482 -0.03(-0.44%)
Sep 09, 2010 6.760 6.830 6.610 6.810 22,269 +0.12(+1.79%)
Sep 08, 2010 6.430 6.740 6.380 6.690 26,607 +0.32(+5.02%)
Sep 07, 2010 6.380 6.440 6.250 6.370 413 -0.01(-0.16%)
Sep 03, 2010 6.280 6.400 6.180 6.380 17,649 +0.16(+2.57%)
Sep 02, 2010 6.400 6.460 6.060 6.220 205 -0.25(-3.86%)
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.