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 30, 2007 8.060 8.080 7.880 7.900 12,200 -0.03(-0.38%)
Mar 29, 2007 7.910 8.000 7.900 7.930 10,700 +0.02(+0.25%)
Mar 28, 2007 7.950 8.000 7.877 7.910 8,400 -0.10(-1.25%)
Mar 27, 2007 8.200 8.200 7.800 8.010 17,900 -0.19(-2.32%)
Mar 26, 2007 8.400 8.460 8.200 8.200 23,700 -0.20(-2.38%)
Mar 23, 2007 8.690 8.720 8.400 8.400 35,600 -0.35(-4.00%)
Mar 22, 2007 8.680 8.780 8.680 8.750 10,700 +0.15(+1.74%)
Mar 21, 2007 8.480 8.640 8.400 8.600 17,600 +0.11(+1.30%)
Mar 20, 2007 8.500 8.550 8.450 8.490 11,900 +0.00(+0.00%)
Mar 19, 2007 8.489 8.660 8.390 8.490 22,100 +0.15(+1.80%)
Mar 16, 2007 8.260 8.360 7.990 8.340 24,200 +0.00(+0.00%)
Mar 15, 2007 8.550 8.650 8.260 8.340 26,600 -0.15(-1.77%)
Mar 14, 2007 8.850 8.990 8.490 8.490 55,200 +0.00(+0.00%)
Mar 13, 2007 8.820 8.970 8.480 8.490 59,100 -0.33(-3.74%)
Mar 12, 2007 8.850 9.005 8.500 8.820 61,200 +0.34(+4.06%)
Mar 09, 2007 8.400 8.530 8.366 8.476 11,500 +0.00(+0.01%)
Mar 08, 2007 8.300 8.520 8.300 8.474 37,100 +0.27(+3.35%)
Mar 07, 2007 7.950 8.400 7.930 8.200 143,700 +0.30(+3.78%)
Mar 06, 2007 7.750 7.950 7.660 7.901 11,500 +0.25(+3.28%)
Mar 05, 2007 7.450 7.650 7.365 7.650 15,000 +0.16(+2.14%)
Mar 02, 2007 7.500 7.500 7.350 7.490 14,600 -0.17(-2.22%)
Mar 01, 2007 7.550 7.830 7.550 7.660 25,000 -0.22(-2.79%)
Feb 28, 2007 7.280 7.880 7.280 7.880 42,900 +0.58(+7.93%)
Feb 27, 2007 8.020 8.150 6.850 7.301 52,200 -0.70(-8.74%)
Feb 26, 2007 7.960 8.000 7.950 8.000 145,900 +0.05(+0.63%)
Feb 23, 2007 7.900 7.990 7.880 7.950 10,700 +0.06(+0.76%)
Feb 22, 2007 7.870 8.140 7.860 7.890 24,800 +0.08(+1.02%)
Feb 21, 2007 7.400 7.920 7.400 7.810 20,600 +0.46(+6.26%)
Feb 20, 2007 7.300 7.390 7.230 7.350 237,700 +0.15(+2.08%)
Feb 16, 2007 7.340 7.380 7.200 7.200 21,500 -0.05(-0.69%)
Feb 15, 2007 7.250 7.350 7.230 7.250 29,900 +0.00(+0.00%)
Feb 14, 2007 7.250 7.270 7.200 7.250 16,600 +0.00(+0.00%)
Feb 13, 2007 7.190 7.250 7.180 7.250 103,011 +0.08(+1.12%)
Feb 12, 2007 7.100 7.230 7.100 7.170 65,900 +0.15(+2.14%)
Feb 09, 2007 7.000 7.040 6.910 7.020 14,200 -0.02(-0.28%)
Feb 08, 2007 7.000 7.070 6.960 7.040 13,400 +0.04(+0.57%)
Feb 07, 2007 6.960 7.050 6.960 7.000 22,900 -0.02(-0.28%)
Feb 06, 2007 7.050 7.058 7.000 7.020 10,500 +0.01(+0.14%)
Feb 05, 2007 7.020 7.050 7.000 7.010 10,400 -0.05(-0.71%)
Feb 02, 2007 7.100 7.120 7.040 7.060 24,200 -0.02(-0.28%)
Feb 01, 2007 7.050 7.240 7.050 7.080 27,800 +0.03(+0.43%)
Jan 31, 2007 7.070 7.080 7.050 7.050 19,800 -0.01(-0.14%)
Jan 30, 2007 7.030 7.120 7.030 7.060 19,300 +0.04(+0.57%)
Jan 29, 2007 7.000 7.040 6.930 7.020 31,400 +0.05(+0.72%)
Jan 26, 2007 6.970 7.050 6.950 6.970 20,300 -0.03(-0.43%)
Jan 25, 2007 6.950 7.010 6.840 7.000 14,000 -0.01(-0.14%)
Jan 24, 2007 6.990 7.010 6.950 7.010 9,800 +0.00(+0.00%)
Jan 23, 2007 7.030 7.050 6.950 7.010 20,700 -0.02(-0.28%)
Jan 22, 2007 7.060 7.100 7.020 7.030 13,200 -0.03(-0.42%)
Jan 19, 2007 7.100 7.200 7.050 7.060 33,800 +0.01(+0.14%)
Jan 18, 2007 7.010 7.100 6.990 7.050 15,300 +0.04(+0.57%)
Jan 17, 2007 7.090 7.160 6.970 7.010 39,200 +0.02(+0.29%)
Jan 16, 2007 7.070 7.070 6.950 6.990 23,700 -0.08(-1.13%)
Jan 12, 2007 7.100 7.190 6.850 7.070 27,300 -0.03(-0.42%)
Jan 11, 2007 7.290 7.290 7.000 7.100 35,600 -0.10(-1.39%)
Jan 10, 2007 7.190 7.360 7.152 7.200 58,300 +0.11(+1.55%)
Jan 09, 2007 6.960 7.240 6.960 7.090 28,400 +0.10(+1.43%)
Jan 08, 2007 7.100 7.190 6.990 6.990 25,800 -0.15(-2.10%)
Jan 05, 2007 7.050 7.140 6.960 7.140 8,100 +0.07(+0.99%)
Jan 04, 2007 6.900 7.070 6.900 7.070 15,700 +0.09(+1.29%)
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.