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 )

38.16 -0.03 (-0.08%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 20, 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 (%)
Jun 29, 2012 9.850 10.46 9.700 10.24 63,085 +0.47(+4.81%)
Jun 28, 2012 9.500 9.800 9.480 9.770 18,113 +0.13(+1.35%)
Jun 27, 2012 9.570 9.670 9.570 9.640 99,780 +0.09(+0.94%)
Jun 26, 2012 9.620 9.660 9.490 9.550 56,007 -0.02(-0.21%)
Jun 25, 2012 9.470 9.710 9.390 9.570 88,431 +0.07(+0.74%)
Jun 22, 2012 9.300 9.500 9.292 9.500 387,438 +0.25(+2.70%)
Jun 21, 2012 9.760 9.800 9.210 9.250 26,013 -0.49(-5.03%)
Jun 20, 2012 9.630 9.850 9.620 9.740 17,386 +0.07(+0.72%)
Jun 19, 2012 9.230 9.790 9.115 9.670 37,816 +0.45(+4.88%)
Jun 18, 2012 9.080 9.270 9.075 9.220 33,840 +0.03(+0.33%)
Jun 15, 2012 9.010 9.290 9.010 9.190 66,505 -0.01(-0.11%)
Jun 14, 2012 9.170 9.220 9.070 9.200 20,892 +0.02(+0.22%)
Jun 13, 2012 9.270 9.360 9.150 9.180 19,046 -0.06(-0.65%)
Jun 12, 2012 9.120 9.290 9.100 9.240 20,423 +0.23(+2.55%)
Jun 11, 2012 9.290 9.310 9.010 9.010 25,459 -0.25(-2.70%)
Jun 08, 2012 9.260 9.320 9.220 9.260 13,564 -0.07(-0.75%)
Jun 07, 2012 9.300 9.540 9.300 9.330 53,544 +0.08(+0.86%)
Jun 06, 2012 9.190 9.270 9.000 9.250 30,631 +0.16(+1.76%)
Jun 05, 2012 9.050 9.210 9.000 9.090 31,157 +0.02(+0.22%)
Jun 04, 2012 9.050 9.240 9.030 9.070 32,657 +0.10(+1.11%)
Jun 01, 2012 9.040 9.230 8.920 8.970 39,354 -0.26(-2.82%)
May 31, 2012 9.220 9.300 9.150 9.230 50,133 +0.01(+0.11%)
May 30, 2012 9.120 9.449 9.120 9.220 57,926 -0.05(-0.54%)
May 29, 2012 9.300 9.325 9.230 9.270 46,716 +0.04(+0.43%)
May 25, 2012 9.310 9.340 9.200 9.230 20,664 -0.08(-0.86%)
May 24, 2012 9.390 9.470 9.250 9.310 24,534 -0.03(-0.32%)
May 23, 2012 9.320 9.410 9.260 9.340 29,223 -0.03(-0.32%)
May 22, 2012 9.460 9.480 9.310 9.370 37,051 -0.05(-0.53%)
May 21, 2012 9.370 9.540 9.280 9.420 25,903 +0.06(+0.64%)
May 18, 2012 9.320 9.600 9.070 9.360 49,319 +0.00(+0.00%)
May 17, 2012 9.430 9.440 9.160 9.360 34,578 -0.01(-0.11%)
May 16, 2012 9.390 9.460 9.350 9.370 23,727 +0.08(+0.86%)
May 15, 2012 9.250 9.350 9.250 9.290 21,589 +0.00(+0.00%)
May 14, 2012 9.270 9.350 9.230 9.290 12,366 -0.13(-1.38%)
May 11, 2012 9.190 9.440 9.141 9.420 26,562 +0.14(+1.51%)
May 10, 2012 9.260 9.360 9.040 9.280 9,567 +0.13(+1.42%)
May 09, 2012 9.450 9.450 9.110 9.150 12,756 -0.26(-2.76%)
May 08, 2012 8.890 9.440 8.850 9.410 19,444 +0.50(+5.61%)
May 07, 2012 8.910 9.010 8.800 8.910 12,175 -0.03(-0.34%)
May 04, 2012 8.920 8.970 8.830 8.940 24,690 -0.03(-0.33%)
May 03, 2012 8.980 9.010 8.900 8.970 16,843 +0.01(+0.11%)
May 02, 2012 8.900 8.970 8.900 8.960 26,633 +0.06(+0.67%)
May 01, 2012 9.320 9.370 8.710 8.900 152,630 -0.39(-4.20%)
Apr 30, 2012 9.530 9.530 9.290 9.290 25,371 -0.30(-3.13%)
Apr 27, 2012 9.410 9.590 9.360 9.590 25,151 +0.33(+3.56%)
Apr 26, 2012 9.240 9.315 9.240 9.260 7,280 -0.05(-0.54%)
Apr 25, 2012 9.400 9.400 9.200 9.310 31,316 +0.01(+0.11%)
Apr 24, 2012 9.100 9.360 9.100 9.300 11,343 +0.20(+2.20%)
Apr 23, 2012 9.040 9.180 9.040 9.100 27,337 -0.15(-1.62%)
Apr 20, 2012 9.290 9.400 9.190 9.250 26,226 +0.21(+2.32%)
Apr 19, 2012 8.980 9.360 8.980 9.040 54,494 +0.03(+0.33%)
Apr 18, 2012 8.880 9.050 8.880 9.010 9,992 +0.04(+0.45%)
Apr 17, 2012 8.890 9.020 8.880 8.970 65,783 +0.21(+2.40%)
Apr 16, 2012 8.680 8.800 8.650 8.760 14,333 +0.16(+1.86%)
Apr 13, 2012 8.750 8.810 8.600 8.600 13,132 -0.23(-2.60%)
Apr 12, 2012 8.630 8.950 8.630 8.830 12,443 +0.23(+2.67%)
Apr 11, 2012 8.640 9.850 8.500 8.600 32,042 +0.05(+0.58%)
Apr 10, 2012 8.710 8.710 8.450 8.550 32,655 -0.13(-1.50%)
Apr 09, 2012 8.790 8.850 8.640 8.680 24,065 -0.27(-3.02%)
Apr 05, 2012 8.900 9.030 8.900 8.950 12,607 -0.01(-0.11%)
Apr 04, 2012 9.000 9.072 8.950 8.960 40,440 -0.19(-2.08%)
Apr 03, 2012 9.420 9.420 9.080 9.150 19,796 -0.33(-3.48%)
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.