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 )

39.54 +0.21 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 2.490 2.500 2.460 2.500 14,900 +0.05(+2.04%)
Mar 30, 2004 2.460 2.530 2.400 2.450 22,700 +0.00(+0.00%)
Mar 29, 2004 2.360 2.450 2.350 2.450 8,500 +0.10(+4.26%)
Mar 26, 2004 2.250 2.350 2.170 2.350 31,600 +0.10(+4.44%)
Mar 25, 2004 2.350 2.360 2.250 2.250 15,200 -0.07(-3.02%)
Mar 24, 2004 2.320 2.380 2.320 2.320 4,600 -0.06(-2.52%)
Mar 23, 2004 2.400 2.400 2.340 2.380 12,000 +0.02(+0.85%)
Mar 22, 2004 2.450 2.450 2.350 2.360 7,000 -0.09(-3.67%)
Mar 19, 2004 2.400 2.500 2.360 2.450 19,200 +0.07(+2.94%)
Mar 18, 2004 2.400 2.440 2.360 2.380 14,400 -0.02(-0.83%)
Mar 17, 2004 2.250 2.400 2.250 2.400 34,300 +0.24(+11.11%)
Mar 16, 2004 2.200 2.310 2.110 2.160 67,100 +0.09(+4.35%)
Mar 15, 2004 2.470 2.530 2.050 2.070 85,500 -0.40(-16.19%)
Mar 12, 2004 2.560 2.560 2.460 2.470 40,700 -0.09(-3.52%)
Mar 11, 2004 2.630 2.630 2.560 2.560 18,200 -0.07(-2.66%)
Mar 10, 2004 2.690 2.710 2.620 2.630 16,100 -0.06(-2.23%)
Mar 09, 2004 2.690 2.690 2.650 2.690 29,600 +0.00(+0.00%)
Mar 08, 2004 2.700 2.750 2.670 2.690 35,200 +0.01(+0.37%)
Mar 05, 2004 2.680 2.710 2.660 2.680 20,400 -0.06(-2.19%)
Mar 04, 2004 2.670 2.740 2.670 2.740 31,600 +0.02(+0.74%)
Mar 03, 2004 2.700 2.720 2.670 2.720 7,200 +0.02(+0.74%)
Mar 02, 2004 2.700 2.730 2.650 2.700 13,300 -0.03(-1.10%)
Mar 01, 2004 2.700 2.750 2.690 2.730 9,000 +0.03(+1.11%)
Feb 27, 2004 2.760 2.820 2.700 2.700 18,800 +0.04(+1.50%)
Feb 26, 2004 2.660 2.720 2.600 2.660 12,700 -0.01(-0.37%)
Feb 25, 2004 2.710 2.740 2.660 2.670 17,300 -0.05(-1.84%)
Feb 24, 2004 2.730 2.800 2.720 2.720 24,300 -0.03(-1.09%)
Feb 23, 2004 2.820 2.850 2.720 2.750 29,700 -0.02(-0.72%)
Feb 20, 2004 2.950 2.950 2.730 2.770 28,700 -0.14(-4.81%)
Feb 19, 2004 2.970 2.990 2.910 2.910 38,500 +0.04(+1.39%)
Feb 18, 2004 2.950 2.960 2.820 2.870 29,100 -0.05(-1.71%)
Feb 17, 2004 2.810 2.940 2.810 2.920 43,300 +0.20(+7.35%)
Feb 13, 2004 2.750 2.790 2.710 2.720 22,600 -0.06(-2.16%)
Feb 12, 2004 2.720 2.780 2.710 2.780 14,800 +0.04(+1.46%)
Feb 11, 2004 2.770 2.820 2.710 2.740 44,800 -0.04(-1.44%)
Feb 10, 2004 2.820 2.830 2.760 2.780 34,700 +0.02(+0.72%)
Feb 09, 2004 2.730 2.800 2.720 2.760 53,800 +0.05(+1.85%)
Feb 06, 2004 2.730 2.740 2.710 2.710 35,900 -0.01(-0.37%)
Feb 05, 2004 2.710 2.740 2.710 2.720 11,700 +0.00(+0.00%)
Feb 04, 2004 2.670 2.740 2.660 2.720 16,000 +0.01(+0.37%)
Feb 03, 2004 2.730 2.740 2.700 2.710 28,800 -0.03(-1.09%)
Feb 02, 2004 2.770 2.770 2.700 2.740 24,400 +0.05(+1.86%)
Jan 30, 2004 2.660 2.730 2.660 2.690 18,000 +0.03(+1.13%)
Jan 29, 2004 2.740 2.790 2.650 2.660 28,400 -0.08(-2.92%)
Jan 28, 2004 2.730 2.750 2.650 2.740 29,100 +0.03(+1.11%)
Jan 27, 2004 2.730 2.740 2.680 2.710 77,100 -0.02(-0.73%)
Jan 26, 2004 2.830 2.830 2.720 2.730 53,100 -0.06(-2.15%)
Jan 23, 2004 2.800 2.850 2.760 2.790 47,700 -0.04(-1.41%)
Jan 22, 2004 2.850 3.020 2.760 2.830 130,200 -0.03(-1.05%)
Jan 21, 2004 2.660 3.000 2.650 2.860 110,700 +0.26(+10.00%)
Jan 20, 2004 2.660 2.730 2.600 2.600 62,000 +0.00(+0.00%)
Jan 16, 2004 2.710 2.740 2.570 2.600 60,100 -0.09(-3.35%)
Jan 15, 2004 2.750 2.750 2.650 2.690 38,900 +0.04(+1.51%)
Jan 14, 2004 2.640 2.740 2.630 2.650 56,500 +0.11(+4.33%)
Jan 13, 2004 2.740 2.740 2.470 2.540 73,800 -0.14(-5.22%)
Jan 12, 2004 2.620 2.750 2.600 2.680 127,300 +0.11(+4.28%)
Jan 09, 2004 2.390 2.600 2.370 2.570 150,900 +0.23(+9.83%)
Jan 08, 2004 2.300 2.330 2.250 2.340 68,400 +0.02(+0.86%)
Jan 07, 2004 2.310 2.400 2.310 2.320 53,100 +0.02(+0.87%)
Jan 06, 2004 2.470 2.470 2.250 2.300 134,100 -0.18(-7.26%)
Jan 05, 2004 2.980 2.980 2.460 2.480 141,400 -0.30(-10.79%)
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.