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 (%)
May 24, 2011 8.210 8.210 8.070 8.110 22,913 -0.09(-1.10%)
May 23, 2011 8.120 8.250 8.020 8.200 16,406 -0.13(-1.56%)
May 20, 2011 7.980 8.510 7.650 8.330 55,496 +0.31(+3.87%)
May 19, 2011 8.040 8.060 7.968 8.020 12,172 +0.08(+1.01%)
May 18, 2011 7.920 7.950 7.830 7.940 13,218 +0.02(+0.25%)
May 17, 2011 7.830 7.970 7.830 7.920 8,478 +0.04(+0.51%)
May 16, 2011 8.090 8.160 7.880 7.880 20,879 -0.31(-3.79%)
May 13, 2011 8.370 8.370 8.050 8.190 27,572 -0.22(-2.62%)
May 12, 2011 8.200 8.440 7.850 8.410 10,760 +0.18(+2.19%)
May 11, 2011 8.380 8.550 8.230 8.230 19,043 -0.24(-2.83%)
May 10, 2011 8.130 8.500 8.090 8.470 16,394 +0.43(+5.35%)
May 09, 2011 8.170 8.170 8.000 8.040 22,939 -0.14(-1.71%)
May 06, 2011 8.210 8.300 8.130 8.180 13,107 +0.12(+1.49%)
May 05, 2011 8.130 8.330 8.040 8.060 34,732 -0.11(-1.35%)
May 04, 2011 8.380 8.380 8.110 8.170 31,885 -0.28(-3.31%)
May 03, 2011 8.910 8.920 8.440 8.450 17,628 -0.47(-5.27%)
May 02, 2011 9.070 9.070 8.920 8.920 12,419 -0.30(-3.25%)
Apr 29, 2011 9.130 9.250 9.090 9.220 12,539 +0.09(+0.99%)
Apr 28, 2011 9.110 9.130 8.830 9.130 11,033 +0.01(+0.11%)
Apr 27, 2011 9.010 9.120 8.870 9.120 14,871 +0.08(+0.88%)
Apr 26, 2011 8.440 9.080 8.410 9.040 17,434 +0.60(+7.11%)
Apr 25, 2011 8.770 8.770 8.440 8.440 19,301 -0.42(-4.74%)
Apr 21, 2011 9.120 9.120 8.810 8.860 8,951 -0.16(-1.77%)
Apr 20, 2011 9.020 9.020 8.890 9.020 25,455 +0.16(+1.81%)
Apr 19, 2011 8.870 8.950 8.800 8.860 21,791 +0.04(+0.45%)
Apr 18, 2011 8.990 8.990 8.750 8.820 18,369 -0.30(-3.29%)
Apr 15, 2011 8.700 9.150 8.600 9.120 70,215 +0.40(+4.59%)
Apr 14, 2011 8.160 8.770 8.100 8.720 58,960 +0.47(+5.70%)
Apr 13, 2011 8.620 8.620 8.250 8.250 25,376 -0.37(-4.29%)
Apr 12, 2011 8.780 8.830 8.620 8.620 14,360 -0.21(-2.38%)
Apr 11, 2011 9.030 9.030 8.810 8.830 11,910 -0.23(-2.54%)
Apr 08, 2011 9.310 9.310 9.050 9.060 17,979 -0.23(-2.48%)
Apr 07, 2011 9.240 9.310 9.080 9.290 21,519 +0.07(+0.76%)
Apr 06, 2011 9.400 9.400 9.150 9.220 31,664 -0.19(-2.02%)
Apr 05, 2011 9.220 9.500 9.200 9.410 33,742 +0.17(+1.84%)
Apr 04, 2011 9.100 9.240 9.040 9.240 22,694 +0.14(+1.54%)
Apr 01, 2011 8.850 9.390 8.790 9.100 70,148 +0.44(+5.08%)
Mar 31, 2011 8.570 8.770 8.570 8.660 32,943 +0.11(+1.29%)
Mar 30, 2011 8.550 8.550 8.550 8.550 18,269 +0.18(+2.15%)
Mar 29, 2011 8.170 8.370 8.120 8.370 19,319 +0.17(+2.07%)
Mar 28, 2011 8.220 8.230 8.100 8.200 10,805 +0.00(+0.00%)
Mar 25, 2011 7.980 8.260 7.940 8.200 19,790 +0.26(+3.27%)
Mar 24, 2011 7.800 7.940 7.800 7.940 25,340 +0.15(+1.93%)
Mar 23, 2011 7.510 7.800 7.420 7.790 23,519 +0.22(+2.91%)
Mar 22, 2011 7.520 7.740 7.440 7.570 14,012 +0.07(+0.93%)
Mar 21, 2011 7.520 7.580 7.250 7.500 50,999 +0.22(+3.02%)
Mar 18, 2011 7.100 7.280 7.000 7.280 88,280 +0.20(+2.82%)
Mar 17, 2011 7.280 7.280 7.000 7.080 42,227 -0.06(-0.84%)
Mar 16, 2011 7.090 7.240 7.010 7.140 23,683 -0.03(-0.42%)
Mar 15, 2011 7.510 8.060 6.910 7.170 65,980 -0.89(-11.04%)
Mar 14, 2011 8.050 8.190 8.000 8.060 19,804 -0.08(-0.98%)
Mar 11, 2011 8.170 8.250 8.020 8.140 50,647 -0.08(-0.97%)
Mar 10, 2011 8.400 8.470 8.130 8.220 48,602 -0.31(-3.63%)
Mar 09, 2011 8.430 8.560 8.220 8.530 13,250 +0.05(+0.59%)
Mar 08, 2011 8.110 8.540 8.110 8.480 20,486 +0.37(+4.56%)
Mar 07, 2011 8.200 8.200 8.040 8.110 25,459 -0.03(-0.37%)
Mar 04, 2011 8.200 8.200 8.090 8.140 15,301 -0.06(-0.73%)
Mar 03, 2011 8.150 8.450 8.040 8.200 85,322 +0.17(+2.12%)
Mar 02, 2011 7.900 8.050 7.900 8.030 37,221 +0.10(+1.26%)
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.