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 (%)
Sep 30, 2004 1.860 1.920 1.860 1.870 5,400 +0.02(+1.08%)
Sep 29, 2004 1.880 1.880 1.850 1.850 5,000 -0.02(-1.07%)
Sep 28, 2004 1.850 1.870 1.850 1.870 7,800 +0.04(+2.19%)
Sep 27, 2004 1.800 1.940 1.800 1.830 11,700 +0.05(+2.81%)
Sep 24, 2004 1.780 1.780 1.720 1.780 11,200 +0.03(+1.71%)
Sep 23, 2004 1.770 1.840 1.750 1.750 8,400 +0.00(+0.00%)
Sep 22, 2004 1.750 1.760 1.750 1.750 9,200 -0.01(-0.57%)
Sep 21, 2004 1.760 1.790 1.750 1.760 4,000 -0.02(-1.12%)
Sep 20, 2004 1.820 1.830 1.760 1.780 8,300 -0.07(-3.78%)
Sep 17, 2004 1.850 1.850 1.820 1.850 4,600 -0.03(-1.60%)
Sep 16, 2004 1.860 1.880 1.850 1.880 2,800 +0.03(+1.62%)
Sep 15, 2004 1.860 1.880 1.850 1.850 12,500 -0.11(-5.61%)
Sep 14, 2004 1.970 1.970 1.950 1.960 4,000 -0.01(-0.51%)
Sep 13, 2004 1.950 1.980 1.900 1.970 17,600 +0.04(+2.07%)
Sep 10, 2004 1.800 1.930 1.800 1.930 4,300 +0.14(+7.82%)
Sep 09, 2004 1.720 1.800 1.720 1.790 9,700 +0.05(+2.87%)
Sep 08, 2004 1.670 1.760 1.670 1.740 41,500 +0.05(+2.96%)
Sep 07, 2004 1.700 1.700 1.640 1.690 86,400 -0.05(-2.87%)
Sep 03, 2004 1.740 1.820 1.740 1.740 45,200 +0.00(+0.00%)
Sep 02, 2004 1.760 1.820 1.740 1.740 25,300 -0.03(-1.69%)
Sep 01, 2004 1.760 1.770 1.700 1.770 24,200 +0.02(+1.14%)
Aug 31, 2004 1.770 1.800 1.700 1.750 64,300 -0.07(-3.85%)
Aug 30, 2004 1.830 1.830 1.750 1.820 23,100 -0.06(-3.19%)
Aug 27, 2004 1.890 1.890 1.880 1.880 2,900 +0.00(+0.00%)
Aug 26, 2004 1.900 1.900 1.870 1.880 11,700 -0.02(-1.05%)
Aug 25, 2004 1.910 1.930 1.890 1.900 4,700 -0.02(-1.04%)
Aug 24, 2004 1.950 1.950 1.820 1.920 29,700 -0.09(-4.48%)
Aug 23, 2004 2.020 2.020 2.010 2.010 3,700 -0.02(-0.99%)
Aug 20, 2004 2.030 2.030 2.000 2.030 6,000 +0.00(+0.00%)
Aug 19, 2004 2.100 2.100 2.030 2.030 12,500 +0.03(+1.50%)
Aug 18, 2004 1.820 2.140 1.810 2.000 27,900 +0.19(+10.50%)
Aug 17, 2004 1.710 1.820 1.710 1.810 7,700 +0.06(+3.43%)
Aug 16, 2004 1.710 1.760 1.700 1.750 14,900 +0.04(+2.34%)
Aug 13, 2004 1.950 1.950 1.710 1.710 52,700 -0.19(-10.00%)
Aug 12, 2004 2.020 2.020 1.900 1.900 49,300 -0.17(-8.21%)
Aug 11, 2004 2.050 2.090 2.030 2.070 13,100 +0.02(+0.98%)
Aug 10, 2004 2.090 2.100 2.050 2.050 7,500 -0.04(-1.91%)
Aug 09, 2004 2.100 2.110 2.090 2.090 3,700 -0.02(-0.95%)
Aug 06, 2004 2.100 2.130 2.040 2.110 27,500 +0.01(+0.48%)
Aug 05, 2004 2.180 2.200 2.100 2.100 9,900 -0.08(-3.67%)
Aug 04, 2004 2.130 2.200 2.130 2.180 29,800 +0.06(+2.83%)
Aug 03, 2004 2.340 2.340 2.120 2.120 35,300 -0.25(-10.55%)
Aug 02, 2004 2.380 2.390 2.350 2.370 13,400 +0.01(+0.42%)
Jul 30, 2004 2.320 2.360 2.310 2.360 6,600 +0.05(+2.16%)
Jul 29, 2004 2.340 2.360 2.300 2.310 19,800 +0.00(+0.00%)
Jul 28, 2004 2.320 2.340 2.310 2.310 11,400 +0.00(+0.00%)
Jul 27, 2004 2.300 2.330 2.200 2.310 16,500 -0.02(-0.86%)
Jul 26, 2004 2.370 2.370 2.250 2.330 27,700 -0.07(-2.92%)
Jul 23, 2004 2.430 2.430 2.370 2.400 8,300 -0.01(-0.41%)
Jul 22, 2004 2.450 2.450 2.400 2.410 13,100 -0.04(-1.63%)
Jul 21, 2004 2.400 2.450 2.400 2.450 8,500 +0.03(+1.24%)
Jul 20, 2004 2.480 2.480 2.410 2.420 6,600 -0.06(-2.42%)
Jul 19, 2004 2.530 2.530 2.410 2.480 33,300 -0.06(-2.36%)
Jul 16, 2004 2.470 2.540 2.470 2.540 8,500 +0.04(+1.60%)
Jul 15, 2004 2.450 2.540 2.450 2.500 4,800 +0.04(+1.63%)
Jul 14, 2004 2.500 2.570 2.450 2.460 6,200 -0.12(-4.65%)
Jul 13, 2004 2.650 2.650 2.480 2.580 15,900 -0.08(-3.01%)
Jul 12, 2004 2.650 2.750 2.650 2.660 12,300 +0.00(+0.00%)
Jul 09, 2004 2.620 2.660 2.560 2.660 18,500 +0.06(+2.31%)
Jul 08, 2004 2.480 2.640 2.480 2.600 2,300 +0.07(+2.77%)
Jul 07, 2004 2.550 2.600 2.530 2.530 5,300 +0.04(+1.61%)
Jul 06, 2004 2.600 2.600 2.480 2.490 25,600 -0.11(-4.23%)
Jul 02, 2004 2.650 2.650 2.510 2.600 11,300 -0.10(-3.70%)
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.